Guangzhou Tongda Auto Electric Company Ltd (603390) Exchange: SHG
Data as of July 11, 2025
$13.97 ($0.34) 2.49%
Guangzhou Tongda Auto Electric Company Ltd - Daily Information
Click for more stock information on Guangzhou Tongda Auto Electric Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $13.69 |
| Previous Close | $13.97 |
| High | $14.32 |
| Low | $13.58 |
| Adjusted Open | $13.69 |
| Previous Adjusted Close | $13.97 |
| Adjusted High | $14.32 |
| Adjusted Low | $13.58 |
About Guangzhou Tongda Auto Electric Company Ltd (603390)
Guangzhou Tongda Auto Electric Co Ltd
Invest in Guangzhou Tongda Auto Electric Company Ltd (603390)
Historical Stock Data for Guangzhou Tongda Auto Electric Company Ltd (603390)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $13.69 | $14.32 | $13.58 | $13.97 | $13.97 | 40,482,850 |
| 2025-07-08 | $13.62 | $13.68 | $13.53 | $13.63 | $13.63 | 10,445,400 |
| 2025-07-07 | $13.42 | $13.62 | $13.26 | $13.59 | $13.59 | 11,929,100 |
| 2025-07-04 | $13.62 | $13.62 | $13.33 | $13.36 | $13.36 | 11,712,300 |
| 2025-07-03 | $13.52 | $13.71 | $13.44 | $13.62 | $13.62 | 14,006,900 |
| 2025-07-02 | $13.58 | $13.73 | $13.42 | $13.48 | $13.48 | 10,894,800 |
| 2025-06-30 | $13.86 | $13.99 | $13.62 | $13.73 | $13.73 | 27,017,060 |
| 2025-06-27 | $13.43 | $13.57 | $13.33 | $13.45 | $13.45 | 17,034,200 |
| 2025-06-26 | $13.42 | $13.68 | $13.36 | $13.44 | $13.44 | 29,559,400 |
| 2025-06-25 | $14.10 | $14.49 | $13.58 | $13.70 | $13.70 | 52,663,600 |
| 2025-06-24 | $13.88 | $14.09 | $13.88 | $14.09 | $14.09 | 13,480,400 |
| 2025-06-23 | $12.53 | $12.84 | $12.52 | $12.81 | $12.81 | 9,553,500 |
| 2025-06-20 | $12.80 | $12.91 | $12.55 | $12.64 | $12.64 | 12,974,890 |
| 2025-06-19 | $13.27 | $13.31 | $12.79 | $12.83 | $12.83 | 16,543,900 |
| 2025-06-18 | $13.20 | $13.28 | $13.01 | $13.23 | $13.23 | 13,668,670 |
| 2025-06-17 | $13.38 | $13.41 | $13.15 | $13.30 | $13.30 | 17,758,920 |
| 2025-06-13 | $14.10 | $14.25 | $13.10 | $13.16 | $13.16 | 42,760,500 |
| 2025-06-12 | $14.79 | $15.08 | $14.25 | $14.49 | $14.49 | 57,773,260 |
| 2025-06-11 | $14.25 | $15.17 | $14.07 | $15.17 | $15.17 | 52,655,020 |
| 2025-06-10 | $13.84 | $13.95 | $13.48 | $13.79 | $13.79 | 30,052,100 |
| 2025-06-09 | $13.70 | $13.97 | $13.70 | $13.87 | $13.87 | 27,761,360 |
| 2025-06-06 | $14.00 | $14.28 | $13.68 | $13.72 | $13.72 | 39,078,060 |
| 2025-06-05 | $15.10 | $15.15 | $14.03 | $14.09 | $14.09 | 56,167,590 |
| 2025-06-04 | $16.02 | $16.05 | $15.21 | $15.22 | $15.22 | 66,084,560 |
| 2025-06-03 | $17.51 | $19.10 | $16.20 | $16.71 | $16.71 | 85,488,880 |
| 2025-05-30 | $18.80 | $19.32 | $17.73 | $18.00 | $18.00 | 100,732,370 |
| 2025-05-29 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 14,697,600 |
| 2025-05-28 | $15.96 | $15.96 | $15.96 | $15.96 | $15.96 | 9,573,600 |
| 2025-05-27 | $13.36 | $14.51 | $13.29 | $14.51 | $14.51 | 79,231,780 |
| 2025-05-26 | $11.44 | $13.19 | $11.22 | $13.19 | $13.19 | 45,654,620 |
| 2025-05-23 | $13.00 | $13.30 | $11.69 | $11.99 | $11.99 | 65,037,260 |
| 2025-05-22 | $12.00 | $12.85 | $11.65 | $12.85 | $12.85 | 57,988,840 |
| 2025-05-21 | $10.62 | $11.68 | $10.48 | $11.68 | $11.68 | 37,657,900 |
| 2025-05-20 | $10.43 | $10.63 | $10.40 | $10.62 | $10.62 | 5,894,700 |
| 2025-05-19 | $10.70 | $10.79 | $10.45 | $10.53 | $10.53 | 9,396,000 |
| 2025-05-16 | $10.25 | $10.70 | $10.22 | $10.58 | $10.58 | 10,215,800 |
| 2025-05-15 | $10.35 | $10.38 | $10.09 | $10.25 | $10.25 | 4,045,900 |
| 2025-05-14 | $10.25 | $10.39 | $10.20 | $10.29 | $10.29 | 4,299,700 |
| 2025-05-13 | $10.59 | $10.59 | $10.31 | $10.33 | $10.33 | 4,620,700 |
| 2025-05-12 | $10.37 | $10.50 | $10.34 | $10.48 | $10.48 | 5,007,400 |
| 2025-05-09 | $10.55 | $10.55 | $10.28 | $10.33 | $10.33 | 4,475,200 |
| 2025-05-08 | $10.35 | $10.53 | $10.31 | $10.49 | $10.49 | 5,549,800 |
| 2025-05-07 | $10.44 | $10.55 | $10.21 | $10.32 | $10.32 | 8,290,600 |
| 2025-05-06 | $10.15 | $10.53 | $10.15 | $10.37 | $10.37 | 7,954,900 |
| 2025-04-30 | $9.92 | $10.12 | $9.89 | $10.09 | $10.09 | 4,626,900 |
| 2025-04-29 | $9.71 | $10.00 | $9.67 | $9.90 | $9.90 | 5,586,300 |
| 2025-04-28 | $9.74 | $9.74 | $9.47 | $9.67 | $9.67 | 4,033,100 |
| 2025-04-25 | $9.65 | $9.76 | $9.60 | $9.71 | $9.71 | 4,206,400 |
| 2025-04-24 | $9.82 | $9.93 | $9.63 | $9.67 | $9.67 | 6,053,900 |
| 2025-04-23 | $10.02 | $10.22 | $9.80 | $9.82 | $9.82 | 9,987,100 |
| 2025-04-22 | $9.56 | $9.73 | $9.56 | $9.66 | $9.66 | 4,393,000 |
| 2025-04-21 | $9.45 | $9.61 | $9.30 | $9.60 | $9.60 | 3,857,300 |
| 2025-04-18 | $9.31 | $9.51 | $9.25 | $9.44 | $9.44 | 4,274,800 |
| 2025-04-17 | $9.21 | $9.49 | $9.21 | $9.35 | $9.35 | 3,928,700 |
| 2025-04-16 | $9.55 | $9.65 | $9.18 | $9.33 | $9.33 | 7,074,600 |
| 2025-04-15 | $9.56 | $9.60 | $9.37 | $9.50 | $9.50 | 4,538,910 |
| 2025-04-14 | $9.45 | $9.58 | $9.31 | $9.46 | $9.46 | 5,611,400 |
| 2025-04-11 | $9.01 | $9.29 | $8.98 | $9.24 | $9.24 | 5,573,800 |
| 2025-04-10 | $9.10 | $9.30 | $9.07 | $9.08 | $9.08 | 7,934,300 |
| 2025-04-09 | $8.45 | $9.04 | $7.90 | $8.93 | $8.93 | 10,513,100 |
| 2025-04-08 | $8.60 | $9.07 | $8.40 | $8.74 | $8.74 | 10,748,100 |
| 2025-04-07 | $9.25 | $9.50 | $9.07 | $9.07 | $9.07 | 8,367,500 |
| 2025-04-03 | $10.08 | $10.26 | $9.95 | $10.08 | $10.08 | 5,060,100 |
| 2025-04-02 | $10.23 | $10.34 | $10.12 | $10.24 | $10.24 | 4,093,400 |
| 2025-04-01 | $10.17 | $10.34 | $10.17 | $10.24 | $10.24 | 4,708,300 |
| 2025-03-31 | $10.10 | $10.22 | $9.92 | $10.17 | $10.17 | 7,021,900 |
| 2025-03-28 | $10.43 | $10.54 | $10.21 | $10.24 | $10.24 | 6,777,900 |
| 2025-03-27 | $10.70 | $10.74 | $10.40 | $10.43 | $10.43 | 8,101,300 |
| 2025-03-26 | $10.56 | $10.83 | $10.38 | $10.77 | $10.77 | 10,453,900 |
| 2025-03-25 | $10.60 | $10.70 | $10.35 | $10.46 | $10.46 | 9,731,400 |
| 2025-03-24 | $11.31 | $11.38 | $10.35 | $10.63 | $10.63 | 18,423,300 |
| 2025-03-21 | $11.60 | $11.75 | $11.24 | $11.25 | $11.25 | 18,640,500 |
| 2025-03-20 | $11.50 | $12.45 | $11.50 | $11.63 | $11.63 | 33,232,430 |
| 2025-03-19 | $11.80 | $11.80 | $11.42 | $11.48 | $11.48 | 38,653,520 |
| 2025-03-18 | $10.93 | $11.91 | $10.93 | $11.91 | $11.91 | 12,518,300 |
| 2025-03-17 | $10.89 | $10.92 | $10.73 | $10.83 | $10.83 | 5,931,400 |
| 2025-03-14 | $10.70 | $10.81 | $10.43 | $10.80 | $10.80 | 7,655,200 |
| 2025-03-13 | $10.99 | $11.02 | $10.48 | $10.59 | $10.59 | 9,928,030 |
| 2025-03-12 | $10.90 | $11.15 | $10.86 | $11.02 | $11.02 | 10,945,400 |
| 2025-03-11 | $10.83 | $10.90 | $10.67 | $10.83 | $10.83 | 5,585,100 |
| 2025-03-10 | $10.89 | $10.98 | $10.75 | $10.90 | $10.90 | 6,330,400 |
| 2025-03-07 | $10.95 | $11.08 | $10.82 | $10.90 | $10.90 | 9,298,100 |
| 2025-03-06 | $10.80 | $11.08 | $10.79 | $11.04 | $11.04 | 12,930,500 |
| 2025-03-05 | $10.67 | $11.06 | $10.60 | $10.81 | $10.81 | 11,379,700 |
| 2025-03-04 | $10.38 | $10.66 | $10.33 | $10.65 | $10.65 | 8,077,900 |
| 2025-03-03 | $10.33 | $10.58 | $10.31 | $10.42 | $10.42 | 7,867,400 |
| 2025-02-28 | $10.70 | $10.83 | $10.31 | $10.35 | $10.35 | 12,075,400 |
| 2025-02-27 | $11.09 | $11.20 | $10.57 | $10.79 | $10.79 | 17,321,480 |
| 2025-02-26 | $11.06 | $11.15 | $10.91 | $11.09 | $11.09 | 12,518,900 |
| 2025-02-25 | $10.90 | $11.22 | $10.83 | $11.04 | $11.04 | 13,074,750 |
| 2025-02-24 | $11.18 | $11.28 | $10.98 | $11.03 | $11.03 | 13,777,500 |
| 2025-02-20 | $11.25 | $11.27 | $11.00 | $11.11 | $11.11 | 17,231,000 |
| 2025-02-19 | $10.88 | $11.45 | $10.88 | $11.22 | $11.22 | 29,702,090 |
| 2025-02-18 | $11.65 | $12.09 | $11.24 | $11.25 | $11.25 | 32,603,520 |
| 2025-02-17 | $11.65 | $11.99 | $11.58 | $11.77 | $11.77 | 31,714,370 |
| 2025-02-14 | $11.69 | $12.10 | $11.30 | $11.65 | $11.65 | 38,127,160 |
| 2025-02-13 | $12.50 | $12.50 | $11.68 | $11.85 | $11.85 | 60,424,310 |
| 2025-02-12 | $11.28 | $12.76 | $11.28 | $12.76 | $12.76 | 72,072,900 |
| 2025-02-11 | $12.00 | $12.75 | $11.32 | $11.60 | $11.60 | 63,781,270 |
| 2025-02-10 | $11.94 | $12.30 | $11.42 | $12.30 | $12.30 | 70,207,480 |
| 2025-02-07 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 3,026,600 |
| 2025-02-06 | $9.25 | $10.16 | $9.20 | $10.16 | $10.16 | 9,681,900 |
| 2025-02-05 | $9.17 | $9.25 | $9.06 | $9.24 | $9.24 | 8,033,800 |
| 2025-01-27 | $9.41 | $9.48 | $9.05 | $9.05 | $9.05 | 8,724,300 |
| 2025-01-24 | $9.23 | $9.37 | $9.16 | $9.37 | $9.37 | 9,948,600 |
| 2025-01-23 | $9.27 | $9.45 | $9.22 | $9.27 | $9.27 | 12,329,700 |
| 2025-01-22 | $9.26 | $9.36 | $9.09 | $9.12 | $9.12 | 8,741,600 |
| 2025-01-21 | $9.25 | $9.33 | $9.06 | $9.28 | $9.28 | 8,954,600 |
| 2025-01-20 | $9.09 | $9.29 | $8.98 | $9.23 | $9.23 | 12,705,300 |
| 2025-01-17 | $9.08 | $9.10 | $8.92 | $9.00 | $9.00 | 7,754,900 |
| 2025-01-16 | $9.11 | $9.26 | $8.99 | $9.08 | $9.08 | 10,315,700 |
| 2025-01-15 | $9.25 | $9.30 | $9.03 | $9.07 | $9.07 | 10,644,900 |
| 2025-01-14 | $8.70 | $9.22 | $8.70 | $9.22 | $9.22 | 14,939,700 |
| 2025-01-13 | $8.66 | $8.74 | $8.31 | $8.70 | $8.70 | 11,937,000 |
| 2025-01-09 | $9.28 | $9.59 | $9.16 | $9.29 | $9.29 | 16,407,930 |
| 2025-01-08 | $9.33 | $9.33 | $8.90 | $9.25 | $9.25 | 21,817,530 |
| 2025-01-07 | $9.22 | $9.68 | $9.01 | $9.52 | $9.52 | 26,526,300 |
| 2025-01-06 | $11.10 | $11.38 | $9.86 | $9.86 | $9.86 | 19,889,900 |
| 2025-01-03 | $11.03 | $11.60 | $10.87 | $10.96 | $10.96 | 34,881,680 |
| 2025-01-02 | $10.97 | $12.08 | $10.62 | $11.62 | $11.62 | 43,673,830 |
| 2024-12-31 | $11.70 | $11.70 | $10.87 | $10.98 | $10.98 | 20,699,500 |
| 2024-12-30 | $11.58 | $11.98 | $11.34 | $11.59 | $11.59 | 19,180,270 |
| 2024-12-27 | $12.10 | $12.26 | $11.70 | $11.84 | $11.84 | 31,177,900 |
| 2024-12-26 | $11.88 | $12.80 | $11.45 | $12.10 | $12.10 | 48,911,580 |
| 2024-12-25 | $10.42 | $11.89 | $10.19 | $11.89 | $11.89 | 24,282,400 |
| 2024-12-24 | $10.51 | $11.20 | $10.51 | $10.81 | $10.81 | 22,962,950 |
| 2024-12-23 | $10.97 | $11.23 | $10.36 | $10.44 | $10.44 | 28,095,040 |
| 2024-12-20 | $11.70 | $12.21 | $11.34 | $11.38 | $11.38 | 42,421,110 |
| 2024-12-19 | $11.17 | $12.19 | $11.12 | $11.21 | $11.21 | 62,421,850 |
| 2024-12-18 | $10.04 | $11.11 | $10.04 | $11.11 | $11.11 | 30,784,800 |
| 2024-12-17 | $11.01 | $11.20 | $9.99 | $10.10 | $10.10 | 32,679,970 |
| 2024-12-16 | $11.30 | $11.99 | $10.71 | $10.90 | $10.90 | 56,748,740 |
| 2024-12-13 | $9.89 | $10.90 | $9.71 | $10.90 | $10.90 | 18,009,850 |
| 2024-12-12 | $9.88 | $10.13 | $9.75 | $9.91 | $9.91 | 7,657,550 |
| 2024-12-11 | $9.61 | $9.89 | $9.60 | $9.88 | $9.88 | 10,203,900 |
| 2024-12-10 | $9.92 | $9.97 | $9.63 | $9.66 | $9.66 | 8,319,100 |
| 2024-12-09 | $9.70 | $9.77 | $9.58 | $9.74 | $9.74 | 6,748,300 |
| 2024-12-06 | $9.92 | $9.98 | $9.60 | $9.69 | $9.69 | 7,497,980 |
| 2024-12-05 | $9.60 | $9.89 | $9.53 | $9.80 | $9.80 | 9,598,100 |
| 2024-12-04 | $9.69 | $9.78 | $9.53 | $9.60 | $9.60 | 6,700,300 |
| 2024-12-03 | $9.69 | $9.74 | $9.55 | $9.67 | $9.67 | 6,491,900 |
| 2024-12-02 | $9.50 | $9.70 | $9.44 | $9.69 | $9.69 | 7,699,400 |
| 2024-11-29 | $9.32 | $9.49 | $9.18 | $9.44 | $9.44 | 6,857,100 |
| 2024-11-28 | $9.25 | $9.40 | $9.18 | $9.29 | $9.29 | 6,269,820 |
| 2024-11-27 | $9.22 | $9.25 | $8.95 | $9.25 | $9.25 | 7,319,720 |
| 2024-11-26 | $9.41 | $9.54 | $9.22 | $9.27 | $9.27 | 8,261,100 |
| 2024-11-25 | $9.00 | $9.39 | $8.95 | $9.37 | $9.37 | 8,866,400 |
| 2024-11-22 | $9.43 | $9.46 | $8.98 | $9.00 | $9.00 | 7,834,900 |
| 2024-11-21 | $9.39 | $9.51 | $9.30 | $9.42 | $9.42 | 5,999,400 |
| 2024-11-20 | $9.31 | $9.46 | $9.22 | $9.39 | $9.39 | 7,264,500 |
| 2024-11-19 | $9.06 | $9.31 | $8.96 | $9.30 | $9.30 | 7,787,800 |
| 2024-11-18 | $9.34 | $9.44 | $8.97 | $9.02 | $9.02 | 8,628,600 |
| 2024-11-15 | $9.57 | $9.68 | $9.32 | $9.33 | $9.33 | 9,009,800 |
| 2024-11-14 | $9.88 | $9.92 | $9.55 | $9.58 | $9.58 | 10,397,030 |
| 2024-11-13 | $10.14 | $10.15 | $9.65 | $9.91 | $9.91 | 14,625,600 |
| 2024-11-12 | $10.06 | $10.32 | $9.92 | $10.10 | $10.10 | 17,402,700 |
| 2024-11-11 | $10.02 | $10.09 | $9.90 | $10.06 | $10.06 | 12,670,500 |
| 2024-11-08 | $9.91 | $10.17 | $9.85 | $9.98 | $9.98 | 17,796,500 |
| 2024-11-07 | $9.65 | $10.20 | $9.65 | $9.95 | $9.95 | 18,191,760 |
| 2024-11-06 | $9.58 | $9.81 | $9.45 | $9.66 | $9.66 | 18,916,610 |
| 2024-11-05 | $9.36 | $9.62 | $9.36 | $9.59 | $9.59 | 14,692,100 |
| 2024-11-04 | $9.12 | $9.51 | $9.07 | $9.41 | $9.41 | 11,088,350 |
| 2024-11-01 | $9.48 | $9.80 | $9.20 | $9.23 | $9.23 | 18,646,440 |
| 2024-10-31 | $9.80 | $9.80 | $9.46 | $9.50 | $9.50 | 20,550,050 |
| 2024-10-30 | $9.12 | $9.88 | $9.12 | $9.67 | $9.67 | 30,574,350 |
| 2024-10-29 | $9.28 | $9.38 | $9.03 | $9.05 | $9.05 | 13,602,000 |
| 2024-10-28 | $9.15 | $9.32 | $9.07 | $9.31 | $9.31 | 14,917,410 |
| 2024-10-25 | $8.98 | $9.17 | $8.98 | $9.10 | $9.10 | 12,383,260 |
| 2024-10-24 | $8.83 | $9.14 | $8.83 | $8.98 | $8.98 | 12,881,600 |
| 2024-10-23 | $9.02 | $9.14 | $8.89 | $8.94 | $8.94 | 11,858,100 |
| 2024-10-22 | $8.87 | $9.11 | $8.82 | $9.04 | $9.04 | 13,603,500 |
| 2024-10-21 | $8.82 | $9.01 | $8.80 | $8.90 | $8.90 | 14,122,510 |
| 2024-10-18 | $8.51 | $8.91 | $8.51 | $8.86 | $8.86 | 15,898,010 |
| 2024-10-17 | $8.70 | $8.83 | $8.55 | $8.57 | $8.57 | 9,252,100 |
| 2024-10-16 | $8.52 | $8.85 | $8.47 | $8.72 | $8.72 | 9,876,800 |
| 2024-10-15 | $8.80 | $8.89 | $8.66 | $8.67 | $8.67 | 10,895,100 |
| 2024-10-14 | $9.00 | $9.03 | $8.62 | $8.93 | $8.93 | 15,135,620 |
| 2024-10-11 | $8.68 | $9.20 | $8.50 | $8.99 | $8.99 | 20,940,670 |
| 2024-10-10 | $8.70 | $8.94 | $8.40 | $8.68 | $8.68 | 16,284,340 |
| 2024-10-09 | $9.50 | $9.50 | $8.76 | $8.76 | $8.76 | 21,673,470 |
| 2024-10-08 | $10.45 | $10.45 | $9.11 | $9.73 | $9.73 | 39,430,460 |
| 2024-09-30 | $9.20 | $9.65 | $8.73 | $9.52 | $9.52 | 39,680,900 |
| 2024-09-27 | $8.42 | $8.82 | $8.30 | $8.82 | $8.82 | 24,245,900 |
| 2024-09-26 | $7.85 | $8.47 | $7.81 | $8.41 | $8.41 | 28,193,400 |
| 2024-09-25 | $7.90 | $8.10 | $7.88 | $7.91 | $7.91 | 15,590,700 |
| 2024-09-24 | $7.81 | $7.92 | $7.58 | $7.89 | $7.89 | 15,139,300 |
| 2024-09-23 | $7.57 | $7.83 | $7.51 | $7.79 | $7.79 | 10,125,600 |
| 2024-09-20 | $7.60 | $7.62 | $7.45 | $7.60 | $7.60 | 6,943,300 |
| 2024-09-19 | $7.37 | $7.58 | $7.35 | $7.57 | $7.57 | 6,752,500 |
| 2024-09-18 | $7.46 | $7.52 | $7.22 | $7.35 | $7.35 | 6,806,600 |
| 2024-09-13 | $7.61 | $7.64 | $7.48 | $7.49 | $7.49 | 6,888,800 |
| 2024-09-12 | $7.76 | $7.83 | $7.60 | $7.60 | $7.60 | 7,575,400 |
| 2024-09-11 | $7.79 | $7.84 | $7.72 | $7.77 | $7.77 | 5,951,000 |
| 2024-09-10 | $7.82 | $7.84 | $7.61 | $7.82 | $7.82 | 7,876,400 |
| 2024-09-09 | $7.65 | $7.86 | $7.50 | $7.77 | $7.77 | 9,927,700 |
| 2024-09-06 | $7.92 | $8.05 | $7.77 | $7.80 | $7.80 | 14,547,610 |
| 2024-09-05 | $7.76 | $7.93 | $7.74 | $7.91 | $7.91 | 11,080,900 |
| 2024-09-04 | $7.86 | $7.89 | $7.75 | $7.77 | $7.77 | 9,289,000 |
| 2024-09-03 | $7.63 | $8.00 | $7.58 | $7.90 | $7.90 | 17,712,340 |
| 2024-09-02 | $7.88 | $7.93 | $7.63 | $7.64 | $7.64 | 11,119,050 |
| 2024-08-30 | $7.66 | $7.97 | $7.59 | $7.87 | $7.87 | 15,380,950 |
| 2024-08-29 | $7.56 | $7.72 | $7.42 | $7.68 | $7.68 | 12,935,010 |
| 2024-08-28 | $7.60 | $7.72 | $7.50 | $7.68 | $7.68 | 11,053,100 |
| 2024-08-27 | $8.03 | $8.03 | $7.60 | $7.62 | $7.62 | 19,148,510 |
| 2024-08-26 | $8.36 | $8.40 | $7.90 | $8.00 | $8.00 | 20,407,300 |
| 2024-08-23 | $8.50 | $8.65 | $8.42 | $8.49 | $8.49 | 21,336,740 |
| 2024-08-22 | $8.29 | $8.87 | $8.13 | $8.74 | $8.74 | 34,484,650 |
| 2024-08-21 | $8.20 | $8.36 | $8.08 | $8.35 | $8.35 | 17,450,450 |
| 2024-08-20 | $8.15 | $8.38 | $8.07 | $8.32 | $8.32 | 23,192,900 |
| 2024-08-19 | $8.25 | $8.31 | $8.06 | $8.16 | $8.16 | 19,277,900 |
| 2024-08-16 | $8.65 | $8.79 | $8.29 | $8.35 | $8.35 | 31,529,050 |
| 2024-08-15 | $8.80 | $9.04 | $8.46 | $8.82 | $8.82 | 32,339,600 |
| 2024-08-14 | $8.61 | $9.13 | $8.53 | $9.07 | $9.07 | 40,174,320 |
| 2024-08-13 | $8.39 | $8.79 | $8.33 | $8.75 | $8.75 | 33,236,150 |
| 2024-08-12 | $9.02 | $9.09 | $8.62 | $8.63 | $8.63 | 43,766,670 |
| 2024-08-09 | $9.15 | $10.09 | $8.91 | $9.58 | $9.58 | 67,895,590 |
| 2024-08-08 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 8,825,800 |
| 2024-08-07 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 4,308,100 |
| 2024-08-06 | $11.20 | $11.80 | $11.05 | $11.80 | $11.80 | 78,440,440 |
| 2024-08-05 | $9.80 | $10.73 | $8.78 | $10.73 | $10.73 | 63,857,620 |
| 2024-08-02 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 6,108,770 |
| 2024-08-01 | $8.28 | $8.86 | $8.28 | $8.86 | $8.86 | 11,631,600 |
| 2024-07-31 | $7.90 | $8.30 | $7.87 | $8.05 | $8.05 | 20,568,300 |
| 2024-07-30 | $7.70 | $7.97 | $7.70 | $7.91 | $7.91 | 13,363,300 |
| 2024-07-29 | $7.63 | $7.88 | $7.63 | $7.79 | $7.79 | 11,791,300 |
| 2024-07-26 | $7.30 | $7.71 | $7.30 | $7.63 | $7.63 | 11,143,700 |
| 2024-07-25 | $7.22 | $7.59 | $7.08 | $7.41 | $7.41 | 10,141,200 |
| 2024-07-24 | $7.57 | $7.59 | $7.27 | $7.32 | $7.32 | 14,586,630 |
| 2024-07-23 | $7.71 | $7.98 | $7.59 | $7.76 | $7.76 | 19,755,600 |
| 2024-07-22 | $7.60 | $7.79 | $7.59 | $7.68 | $7.68 | 10,387,800 |
| 2024-07-19 | $7.78 | $7.90 | $7.64 | $7.68 | $7.68 | 16,969,000 |
| 2024-07-18 | $7.42 | $7.87 | $7.28 | $7.82 | $7.82 | 17,955,700 |
| 2024-07-17 | $7.96 | $8.01 | $7.65 | $7.65 | $7.65 | 16,857,730 |
| 2024-07-16 | $7.59 | $8.35 | $7.48 | $7.94 | $7.94 | 24,593,480 |
| 2024-07-15 | $7.87 | $7.92 | $7.56 | $7.59 | $7.59 | 13,118,200 |
| 2024-07-12 | $7.64 | $7.93 | $7.64 | $7.77 | $7.77 | 16,987,350 |
| 2024-07-11 | $7.44 | $7.66 | $7.37 | $7.64 | $7.64 | 16,380,250 |
| 2024-07-10 | $7.13 | $7.51 | $7.07 | $7.32 | $7.32 | 16,040,800 |
| 2024-07-09 | $7.00 | $7.17 | $6.81 | $7.15 | $7.15 | 11,532,500 |
| 2024-07-08 | $7.21 | $7.23 | $6.95 | $6.98 | $6.98 | 9,508,900 |
| 2024-07-05 | $7.20 | $7.31 | $6.90 | $7.28 | $7.28 | 12,627,200 |
| 2024-07-04 | $7.65 | $7.73 | $7.19 | $7.21 | $7.21 | 16,063,300 |
| 2024-07-03 | $7.84 | $7.86 | $7.51 | $7.56 | $7.56 | 16,830,200 |
| 2024-07-02 | $8.15 | $8.17 | $7.80 | $7.86 | $7.86 | 21,888,050 |
| 2024-07-01 | $8.25 | $8.26 | $8.01 | $8.23 | $8.23 | 24,394,950 |
| 2024-06-28 | $7.93 | $8.67 | $7.90 | $8.44 | $8.44 | 37,147,350 |
| 2024-06-27 | $8.28 | $8.28 | $7.95 | $8.06 | $8.06 | 24,979,950 |
| 2024-06-26 | $8.03 | $8.42 | $7.67 | $8.31 | $8.31 | 36,248,720 |
| 2024-06-25 | $8.12 | $8.93 | $7.86 | $8.28 | $8.28 | 55,292,420 |
| 2024-06-24 | $7.30 | $8.12 | $7.30 | $8.12 | $8.12 | 26,131,370 |
| 2024-06-21 | $7.37 | $7.49 | $7.16 | $7.38 | $7.38 | 14,674,500 |
| 2024-06-20 | $7.69 | $7.75 | $7.28 | $7.37 | $7.37 | 23,670,800 |
| 2024-06-19 | $7.90 | $8.00 | $7.65 | $7.69 | $7.69 | 35,230,400 |
| 2024-06-18 | $6.88 | $7.57 | $6.84 | $7.57 | $7.57 | 15,630,000 |
| 2024-06-17 | $6.90 | $7.03 | $6.85 | $6.88 | $6.88 | 7,854,200 |
| 2024-06-14 | $6.81 | $6.92 | $6.69 | $6.91 | $6.91 | 8,055,310 |
| 2024-06-13 | $6.85 | $7.10 | $6.81 | $6.88 | $6.88 | 12,231,110 |
| 2024-06-12 | $6.80 | $6.92 | $6.70 | $6.90 | $6.90 | 11,394,930 |
| 2024-06-11 | $6.55 | $6.69 | $6.39 | $6.68 | $6.68 | 10,416,130 |
| 2024-06-07 | $6.48 | $6.76 | $6.41 | $6.60 | $6.60 | 17,179,900 |
| 2024-06-06 | $6.73 | $6.78 | $6.30 | $6.31 | $6.31 | 22,144,300 |
| 2024-06-05 | $7.24 | $7.44 | $6.87 | $6.87 | $6.87 | 21,923,100 |
| 2024-06-04 | $7.05 | $7.25 | $6.85 | $7.13 | $7.13 | 23,333,920 |
| 2024-06-03 | $8.00 | $8.18 | $7.34 | $7.36 | $7.36 | 37,760,790 |
| 2024-05-31 | $9.55 | $9.55 | $8.09 | $8.16 | $8.16 | 45,707,860 |
| 2024-05-30 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 6,264,000 |
| 2024-05-29 | $7.18 | $7.89 | $7.13 | $7.89 | $7.89 | 10,560,600 |
| 2024-05-28 | $7.20 | $7.39 | $7.13 | $7.17 | $7.17 | 2,599,900 |
| 2024-05-27 | $7.19 | $7.28 | $7.08 | $7.27 | $7.27 | 2,632,300 |
| 2024-05-24 | $7.25 | $7.33 | $7.18 | $7.18 | $7.18 | 2,262,000 |
| 2024-05-23 | $7.48 | $7.54 | $7.25 | $7.28 | $7.28 | 3,259,300 |
| 2024-05-22 | $7.42 | $7.58 | $7.39 | $7.55 | $7.55 | 2,759,300 |
| 2024-05-21 | $7.50 | $7.51 | $7.37 | $7.44 | $7.44 | 2,788,200 |
| 2024-05-20 | $7.62 | $7.67 | $7.48 | $7.51 | $7.51 | 4,201,800 |
| 2024-05-17 | $7.54 | $7.65 | $7.43 | $7.62 | $7.62 | 3,022,600 |
| 2024-05-16 | $7.41 | $7.60 | $7.41 | $7.46 | $7.46 | 2,796,300 |
| 2024-05-15 | $7.51 | $7.54 | $7.40 | $7.40 | $7.40 | 2,858,300 |
| 2024-05-14 | $7.26 | $7.55 | $7.25 | $7.52 | $7.52 | 4,416,500 |
| 2024-05-13 | $7.41 | $7.41 | $7.18 | $7.24 | $7.24 | 3,267,400 |
| 2024-05-10 | $7.72 | $7.73 | $7.44 | $7.46 | $7.46 | 3,938,000 |
| 2024-05-09 | $7.66 | $7.78 | $7.63 | $7.66 | $7.66 | 2,925,700 |
| 2024-05-08 | $7.84 | $7.84 | $7.64 | $7.64 | $7.64 | 3,821,800 |
| 2024-05-07 | $7.88 | $7.93 | $7.75 | $7.81 | $7.81 | 3,955,200 |
| 2024-05-06 | $7.80 | $7.94 | $7.71 | $7.91 | $7.91 | 4,896,600 |
| 2024-04-30 | $7.59 | $7.73 | $7.46 | $7.63 | $7.63 | 5,472,100 |
| 2024-04-29 | $7.38 | $7.61 | $7.38 | $7.58 | $7.58 | 4,181,700 |
| 2024-04-26 | $7.23 | $7.37 | $7.12 | $7.31 | $7.31 | 3,908,100 |
| 2024-04-25 | $7.11 | $7.20 | $7.03 | $7.17 | $7.17 | 3,588,100 |
| 2024-04-24 | $6.89 | $7.12 | $6.87 | $7.11 | $7.11 | 4,094,700 |
| 2024-04-23 | $6.67 | $6.89 | $6.62 | $6.84 | $6.84 | 4,787,000 |
| 2024-04-22 | $6.72 | $6.72 | $6.33 | $6.61 | $6.61 | 4,946,100 |
| 2024-04-19 | $7.08 | $7.08 | $6.68 | $6.70 | $6.70 | 5,202,300 |
| 2024-04-18 | $6.90 | $7.14 | $6.70 | $6.98 | $6.98 | 6,646,900 |
| 2024-04-17 | $6.26 | $6.87 | $6.26 | $6.85 | $6.85 | 8,230,700 |
| 2024-04-16 | $6.96 | $7.01 | $6.26 | $6.26 | $6.26 | 7,810,800 |
| 2024-04-15 | $7.55 | $7.64 | $6.83 | $6.95 | $6.95 | 9,323,700 |
| 2024-04-12 | $7.60 | $7.77 | $7.56 | $7.58 | $7.58 | 4,723,170 |
| 2024-04-11 | $7.73 | $7.83 | $7.59 | $7.60 | $7.60 | 5,055,000 |
| 2024-04-10 | $8.04 | $8.05 | $7.70 | $7.75 | $7.75 | 5,249,100 |
| 2024-04-09 | $8.04 | $8.15 | $7.89 | $8.07 | $8.07 | 4,942,400 |
| 2024-04-08 | $8.17 | $8.33 | $8.02 | $8.05 | $8.05 | 5,966,470 |
| 2024-04-03 | $8.43 | $8.43 | $8.09 | $8.17 | $8.17 | 5,499,630 |
| 2024-04-02 | $8.50 | $8.57 | $8.29 | $8.38 | $8.38 | 6,024,730 |
| 2024-04-01 | $8.19 | $8.48 | $8.18 | $8.48 | $8.48 | 7,040,400 |
| 2024-03-29 | $8.03 | $8.26 | $8.03 | $8.20 | $8.20 | 7,306,100 |
| 2024-03-28 | $7.71 | $8.12 | $7.68 | $7.97 | $7.97 | 7,773,400 |
| 2024-03-27 | $8.10 | $8.13 | $7.68 | $7.71 | $7.71 | 7,883,800 |
| 2024-03-26 | $7.95 | $8.19 | $7.92 | $8.11 | $8.11 | 10,092,900 |
| 2024-03-25 | $8.49 | $8.52 | $8.01 | $8.03 | $8.03 | 14,736,600 |
| 2024-03-22 | $8.88 | $8.88 | $8.43 | $8.48 | $8.48 | 12,856,400 |
| 2024-03-21 | $8.45 | $9.03 | $8.42 | $8.87 | $8.87 | 16,542,900 |
| 2024-03-20 | $8.40 | $8.54 | $8.36 | $8.47 | $8.47 | 6,828,000 |
| 2024-03-19 | $8.41 | $8.65 | $8.34 | $8.44 | $8.44 | 10,943,200 |
| 2024-03-18 | $8.25 | $8.44 | $8.24 | $8.39 | $8.39 | 10,637,800 |
| 2024-03-15 | $8.02 | $8.17 | $7.96 | $8.15 | $8.15 | 8,636,400 |
| 2024-03-14 | $8.00 | $8.12 | $7.85 | $8.09 | $8.09 | 8,945,500 |
| 2024-03-13 | $8.09 | $8.15 | $7.96 | $8.03 | $8.03 | 10,940,600 |
| 2024-03-12 | $7.92 | $8.28 | $7.75 | $8.14 | $8.14 | 21,810,000 |
| 2024-03-11 | $7.59 | $8.34 | $7.51 | $7.92 | $7.92 | 20,953,900 |
| 2024-03-08 | $7.58 | $7.70 | $7.46 | $7.58 | $7.58 | 4,455,200 |
| 2024-03-07 | $7.65 | $7.82 | $7.54 | $7.62 | $7.62 | 7,542,100 |
| 2024-03-06 | $7.36 | $7.72 | $7.34 | $7.61 | $7.61 | 7,563,000 |
| 2024-03-05 | $7.47 | $7.47 | $7.27 | $7.33 | $7.33 | 4,938,600 |
| 2024-03-04 | $7.57 | $7.69 | $7.30 | $7.48 | $7.48 | 6,337,700 |
| 2024-03-01 | $7.52 | $7.65 | $7.44 | $7.57 | $7.57 | 7,404,000 |
| 2024-02-29 | $7.25 | $7.51 | $7.10 | $7.45 | $7.45 | 11,826,900 |
| 2024-02-28 | $8.02 | $8.13 | $7.25 | $7.25 | $7.25 | 16,475,300 |
| 2024-02-27 | $7.65 | $8.05 | $7.62 | $8.05 | $8.05 | 10,941,800 |
| 2024-02-26 | $7.40 | $7.91 | $7.30 | $7.80 | $7.80 | 13,247,300 |
| 2024-02-23 | $7.00 | $7.35 | $6.94 | $7.34 | $7.34 | 9,637,000 |
| 2024-02-22 | $6.65 | $6.98 | $6.65 | $6.98 | $6.98 | 8,710,700 |
| 2024-02-21 | $6.41 | $6.93 | $6.37 | $6.71 | $6.71 | 9,878,960 |
| 2024-02-20 | $6.28 | $6.50 | $6.16 | $6.46 | $6.46 | 8,792,900 |
| 2024-02-19 | $6.03 | $6.36 | $5.99 | $6.26 | $6.26 | 11,703,800 |
| 2024-02-08 | $5.48 | $5.86 | $5.15 | $5.85 | $5.85 | 13,017,100 |
| 2024-02-07 | $6.00 | $6.02 | $5.35 | $5.42 | $5.42 | 12,508,480 |
| 2024-02-06 | $5.89 | $6.19 | $5.55 | $5.90 | $5.90 | 11,811,700 |
| 2024-02-05 | $6.70 | $6.78 | $6.17 | $6.17 | $6.17 | 7,864,100 |
| 2024-02-02 | $7.25 | $7.47 | $6.63 | $6.85 | $6.85 | 7,943,900 |
| 2024-02-01 | $7.29 | $7.44 | $7.11 | $7.26 | $7.26 | 6,061,100 |
| 2024-01-31 | $7.70 | $7.94 | $7.29 | $7.30 | $7.30 | 7,518,220 |
| 2024-01-30 | $8.11 | $8.21 | $7.81 | $7.84 | $7.84 | 5,308,700 |
| 2024-01-29 | $8.45 | $8.53 | $8.11 | $8.14 | $8.14 | 6,809,300 |
| 2024-01-26 | $8.28 | $8.50 | $8.27 | $8.34 | $8.34 | 6,800,700 |
| 2024-01-25 | $8.26 | $8.44 | $8.14 | $8.42 | $8.42 | 8,140,900 |
| 2024-01-24 | $8.12 | $8.29 | $7.85 | $8.22 | $8.22 | 8,394,800 |
| 2024-01-23 | $8.15 | $8.30 | $8.04 | $8.12 | $8.12 | 7,532,700 |
| 2024-01-22 | $8.56 | $8.72 | $8.09 | $8.17 | $8.17 | 9,398,800 |
| 2024-01-19 | $8.75 | $8.86 | $8.63 | $8.64 | $8.64 | 7,472,500 |
| 2024-01-18 | $8.74 | $8.91 | $8.52 | $8.79 | $8.79 | 11,392,400 |
| 2024-01-17 | $9.41 | $9.43 | $8.86 | $8.86 | $8.86 | 16,946,800 |
| 2024-01-16 | $9.86 | $9.91 | $9.38 | $9.52 | $9.52 | 16,869,400 |
| 2024-01-15 | $10.15 | $10.22 | $9.34 | $10.00 | $10.00 | 24,421,600 |
| 2024-01-12 | $10.52 | $11.00 | $10.26 | $10.33 | $10.33 | 20,617,500 |
| 2024-01-11 | $10.58 | $10.88 | $10.41 | $10.79 | $10.79 | 22,017,100 |
| 2024-01-10 | $11.02 | $11.10 | $10.42 | $10.73 | $10.73 | 26,377,300 |
| 2024-01-09 | $10.71 | $11.75 | $10.58 | $11.26 | $11.26 | 42,799,600 |
| 2024-01-08 | $10.55 | $10.97 | $10.33 | $10.81 | $10.81 | 29,140,100 |
| 2024-01-05 | $11.16 | $11.35 | $10.56 | $10.70 | $10.70 | 48,230,470 |
| 2024-01-04 | $9.96 | $10.98 | $9.87 | $10.98 | $10.98 | 13,677,250 |
| 2024-01-03 | $10.01 | $10.20 | $9.89 | $9.98 | $9.98 | 6,299,160 |
| 2024-01-02 | $10.09 | $10.23 | $9.98 | $10.07 | $10.07 | 6,997,100 |
| 2024-01-01 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2023-12-29 | $9.86 | $10.08 | $9.82 | $10.05 | $10.05 | 6,872,100 |
| 2023-12-28 | $9.81 | $9.90 | $9.61 | $9.83 | $9.83 | 5,676,400 |
| 2023-12-27 | $9.71 | $9.87 | $9.71 | $9.83 | $9.83 | 4,633,700 |
| 2023-12-26 | $9.93 | $9.96 | $9.69 | $9.71 | $9.71 | 4,898,300 |
| 2023-12-25 | $9.88 | $10.03 | $9.82 | $9.91 | $9.91 | 4,357,300 |
| 2023-12-22 | $10.05 | $10.16 | $9.87 | $9.90 | $9.90 | 6,398,400 |
| 2023-12-21 | $9.88 | $10.03 | $9.75 | $9.98 | $9.98 | 5,576,300 |
| 2023-12-20 | $10.13 | $10.18 | $9.92 | $9.93 | $9.93 | 5,349,300 |
| 2023-12-19 | $10.11 | $10.13 | $9.99 | $10.05 | $10.05 | 6,080,000 |
| 2023-12-18 | $10.05 | $10.21 | $9.95 | $10.16 | $10.16 | 8,015,200 |
| 2023-12-15 | $10.10 | $10.18 | $10.01 | $10.03 | $10.03 | 5,511,700 |
| 2023-12-14 | $10.26 | $10.28 | $10.06 | $10.08 | $10.08 | 4,779,300 |
| 2023-12-13 | $10.23 | $10.35 | $10.13 | $10.21 | $10.21 | 5,675,300 |
| 2023-12-12 | $10.32 | $10.33 | $10.12 | $10.23 | $10.23 | 4,709,000 |
| 2023-12-11 | $10.04 | $10.28 | $10.02 | $10.24 | $10.24 | 8,046,700 |
| 2023-12-08 | $10.29 | $10.35 | $10.06 | $10.08 | $10.08 | 8,374,300 |
| 2023-12-07 | $10.36 | $10.39 | $10.21 | $10.25 | $10.25 | 10,184,600 |
| 2023-12-06 | $10.50 | $10.68 | $10.36 | $10.42 | $10.42 | 10,065,200 |
| 2023-12-05 | $10.74 | $10.79 | $10.47 | $10.48 | $10.48 | 9,420,800 |
| 2023-12-04 | $10.69 | $10.89 | $10.58 | $10.80 | $10.80 | 11,361,300 |
| 2023-12-01 | $10.67 | $10.75 | $10.26 | $10.71 | $10.71 | 12,385,300 |
| 2023-11-30 | $10.65 | $10.83 | $10.47 | $10.63 | $10.63 | 14,212,600 |
| 2023-11-29 | $10.72 | $11.13 | $10.71 | $10.78 | $10.78 | 20,303,800 |
| 2023-11-28 | $10.56 | $10.81 | $10.52 | $10.73 | $10.73 | 10,858,100 |
| 2023-11-27 | $10.68 | $10.77 | $10.45 | $10.63 | $10.63 | 10,734,910 |
| 2023-11-24 | $10.89 | $10.94 | $10.52 | $10.60 | $10.60 | 14,479,700 |
| 2023-11-23 | $10.42 | $10.99 | $10.36 | $10.88 | $10.88 | 25,348,950 |
| 2023-11-22 | $11.37 | $11.53 | $10.48 | $10.56 | $10.56 | 34,854,580 |
| 2023-11-21 | $11.15 | $11.72 | $11.14 | $11.63 | $11.63 | 39,984,990 |
| 2023-11-20 | $11.24 | $11.33 | $11.09 | $11.23 | $11.23 | 19,477,600 |
| 2023-11-17 | $11.01 | $11.26 | $10.96 | $11.23 | $11.23 | 21,674,990 |
| 2023-11-16 | $11.02 | $11.23 | $10.81 | $11.19 | $11.19 | 24,335,110 |
| 2023-11-15 | $11.32 | $11.35 | $11.05 | $11.11 | $11.11 | 27,326,500 |
| 2023-11-14 | $11.08 | $11.43 | $10.93 | $11.32 | $11.32 | 34,175,790 |
| 2023-11-13 | $11.60 | $11.80 | $11.07 | $11.20 | $11.20 | 47,246,230 |
| 2023-11-10 | $12.29 | $12.64 | $12.29 | $12.29 | $12.29 | 30,997,290 |
| 2023-11-09 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 8,100,500 |
| 2023-11-08 | $15.17 | $15.17 | $12.69 | $15.17 | $15.17 | 73,573,610 |
| 2023-11-07 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 4,531,070 |
| 2023-11-06 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 7,426,990 |
| 2023-11-03 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 5,728,000 |
| 2023-11-02 | $9.98 | $10.36 | $9.86 | $10.36 | $10.36 | 8,626,960 |
| 2023-11-01 | $8.58 | $9.42 | $8.56 | $9.42 | $9.42 | 10,834,250 |
| 2023-10-31 | $8.53 | $8.65 | $8.50 | $8.56 | $8.56 | 3,913,540 |
| 2023-10-30 | $8.70 | $8.74 | $8.45 | $8.54 | $8.54 | 5,240,500 |
| 2023-10-27 | $8.55 | $8.83 | $8.55 | $8.74 | $8.74 | 3,966,300 |
| 2023-10-26 | $8.50 | $8.64 | $8.38 | $8.63 | $8.63 | 3,652,400 |
| 2023-10-25 | $8.28 | $8.52 | $8.27 | $8.47 | $8.47 | 2,856,900 |
| 2023-10-24 | $8.12 | $8.30 | $8.05 | $8.28 | $8.28 | 2,148,200 |
| 2023-10-23 | $8.35 | $8.40 | $8.03 | $8.09 | $8.09 | 2,516,830 |
| 2023-10-20 | $8.32 | $8.59 | $8.29 | $8.30 | $8.30 | 2,643,500 |
| 2023-10-19 | $8.47 | $8.48 | $8.32 | $8.35 | $8.35 | 2,592,900 |
| 2023-10-18 | $8.50 | $8.57 | $8.37 | $8.47 | $8.47 | 2,282,710 |
| 2023-10-17 | $8.64 | $8.64 | $8.43 | $8.48 | $8.48 | 1,952,000 |
| 2023-10-16 | $8.60 | $8.65 | $8.53 | $8.59 | $8.59 | 2,715,000 |
| 2023-10-13 | $8.48 | $8.67 | $8.48 | $8.61 | $8.61 | 2,606,500 |
| 2023-10-12 | $8.49 | $8.60 | $8.41 | $8.58 | $8.58 | 2,402,800 |
| 2023-10-11 | $8.68 | $8.70 | $8.46 | $8.50 | $8.50 | 2,605,500 |
| 2023-10-10 | $8.66 | $8.70 | $8.55 | $8.63 | $8.63 | 2,291,900 |
| 2023-10-09 | $8.40 | $8.68 | $8.40 | $8.63 | $8.63 | 3,906,100 |
| 2023-09-28 | $8.30 | $8.48 | $8.20 | $8.45 | $8.45 | 2,996,600 |
| 2023-09-27 | $8.39 | $8.39 | $8.19 | $8.19 | $8.19 | 2,103,000 |
| 2023-09-26 | $8.40 | $8.44 | $8.33 | $8.36 | $8.36 | 1,294,300 |
| 2023-09-25 | $8.48 | $8.48 | $8.33 | $8.44 | $8.44 | 2,601,300 |
| 2023-09-22 | $8.30 | $8.40 | $8.20 | $8.37 | $8.37 | 2,185,300 |
| 2023-09-21 | $8.26 | $8.33 | $8.19 | $8.20 | $8.20 | 1,832,590 |
| 2023-09-20 | $8.34 | $8.45 | $8.26 | $8.26 | $8.26 | 1,958,900 |
| 2023-09-19 | $8.46 | $8.49 | $8.33 | $8.37 | $8.37 | 2,648,000 |
| 2023-09-18 | $8.22 | $8.52 | $8.15 | $8.47 | $8.47 | 4,187,900 |
| 2023-09-15 | $8.37 | $8.37 | $8.15 | $8.18 | $8.18 | 2,025,800 |
| 2023-09-14 | $8.41 | $8.41 | $8.19 | $8.25 | $8.25 | 2,930,600 |
| 2023-09-13 | $8.53 | $8.54 | $8.25 | $8.32 | $8.32 | 1,975,400 |
| 2023-09-12 | $8.52 | $8.59 | $8.45 | $8.51 | $8.51 | 2,956,400 |
| 2023-09-11 | $8.30 | $8.50 | $8.23 | $8.47 | $8.47 | 3,003,600 |
| 2023-09-08 | $8.23 | $8.28 | $8.18 | $8.24 | $8.24 | 2,069,000 |
| 2023-09-07 | $8.31 | $8.34 | $8.18 | $8.19 | $8.19 | 1,872,200 |
| 2023-09-06 | $8.18 | $8.45 | $8.15 | $8.33 | $8.33 | 2,786,490 |
| 2023-09-05 | $8.34 | $8.34 | $8.17 | $8.19 | $8.19 | 2,068,700 |
| 2023-09-04 | $8.26 | $8.30 | $8.20 | $8.27 | $8.27 | 2,347,600 |
| 2023-09-01 | $8.27 | $8.31 | $8.15 | $8.22 | $8.22 | 2,969,500 |
| 2023-08-31 | $8.27 | $8.32 | $8.19 | $8.26 | $8.26 | 2,287,800 |
| 2023-08-30 | $8.17 | $8.35 | $8.16 | $8.30 | $8.30 | 3,135,400 |
| 2023-08-29 | $7.63 | $8.19 | $7.63 | $8.17 | $8.17 | 5,995,700 |
| 2023-08-28 | $8.00 | $8.00 | $7.62 | $7.65 | $7.65 | 3,438,100 |
| 2023-08-25 | $7.73 | $7.86 | $7.56 | $7.57 | $7.57 | 2,724,400 |
| 2023-08-24 | $7.83 | $7.95 | $7.66 | $7.73 | $7.73 | 2,793,600 |
| 2023-08-23 | $7.93 | $7.97 | $7.69 | $7.84 | $7.84 | 3,440,500 |
| 2023-08-22 | $7.93 | $8.02 | $7.75 | $7.85 | $7.85 | 3,770,500 |
| 2023-08-21 | $7.84 | $8.03 | $7.84 | $7.90 | $7.90 | 3,153,100 |
| 2023-08-18 | $7.92 | $8.08 | $7.87 | $7.89 | $7.89 | 1,727,900 |
| 2023-08-17 | $7.81 | $7.98 | $7.70 | $7.96 | $7.96 | 2,532,900 |
| 2023-08-16 | $7.87 | $7.97 | $7.80 | $7.85 | $7.85 | 1,678,100 |
| 2023-08-15 | $7.95 | $7.99 | $7.88 | $7.90 | $7.90 | 1,816,100 |
| 2023-08-14 | $7.70 | $7.93 | $7.70 | $7.92 | $7.92 | 2,054,900 |
| 2023-08-11 | $7.87 | $7.98 | $7.80 | $7.80 | $7.80 | 2,117,700 |
| 2023-08-10 | $7.96 | $8.01 | $7.83 | $7.88 | $7.88 | 2,585,400 |
| 2023-08-09 | $8.22 | $8.22 | $7.95 | $7.96 | $7.96 | 1,920,200 |
| 2023-08-08 | $8.24 | $8.28 | $8.13 | $8.22 | $8.22 | 2,016,300 |
| 2023-08-07 | $8.10 | $8.25 | $8.03 | $8.20 | $8.20 | 2,932,500 |
| 2023-08-04 | $8.06 | $8.20 | $8.01 | $8.15 | $8.15 | 2,489,200 |
| 2023-08-03 | $8.11 | $8.14 | $8.00 | $8.02 | $8.02 | 2,426,400 |
| 2023-08-02 | $8.16 | $8.21 | $8.08 | $8.17 | $8.17 | 1,741,100 |
| 2023-08-01 | $8.33 | $8.36 | $8.15 | $8.17 | $8.17 | 2,131,300 |
| 2023-07-31 | $8.33 | $8.52 | $8.27 | $8.31 | $8.31 | 2,888,600 |
| 2023-07-28 | $8.26 | $8.53 | $8.10 | $8.29 | $8.29 | 4,728,500 |
| 2023-07-27 | $8.23 | $8.60 | $8.23 | $8.33 | $8.33 | 3,575,000 |
| 2023-07-26 | $8.52 | $8.52 | $8.22 | $8.23 | $8.23 | 2,471,800 |
| 2023-07-25 | $8.29 | $8.54 | $8.28 | $8.47 | $8.47 | 2,983,500 |
| 2023-07-24 | $8.34 | $8.35 | $8.21 | $8.24 | $8.24 | 1,652,500 |
| 2023-07-21 | $8.37 | $8.39 | $8.23 | $8.26 | $8.26 | 2,512,700 |
| 2023-07-20 | $8.50 | $8.56 | $8.33 | $8.37 | $8.37 | 3,098,500 |
| 2023-07-19 | $8.57 | $8.63 | $8.45 | $8.50 | $8.50 | 2,001,700 |
| 2023-07-18 | $8.53 | $8.70 | $8.41 | $8.58 | $8.58 | 2,234,200 |
| 2023-07-17 | $8.51 | $8.64 | $8.35 | $8.55 | $8.55 | 2,957,900 |
| 2023-07-14 | $8.64 | $8.64 | $8.44 | $8.56 | $8.56 | 2,753,900 |
| 2023-07-13 | $8.68 | $8.75 | $8.49 | $8.55 | $8.55 | 3,571,900 |
| 2023-07-12 | $8.78 | $8.90 | $8.65 | $8.68 | $8.68 | 3,587,900 |
| 2023-07-11 | $8.48 | $8.79 | $8.45 | $8.78 | $8.78 | 4,132,800 |
| 2023-07-10 | $8.53 | $8.64 | $8.43 | $8.48 | $8.48 | 2,223,900 |
| 2023-07-07 | $8.62 | $8.74 | $8.52 | $8.55 | $8.55 | 2,471,700 |
| 2023-07-06 | $8.61 | $8.65 | $8.48 | $8.58 | $8.58 | 3,142,400 |
| 2023-07-05 | $8.74 | $8.75 | $8.53 | $8.60 | $8.60 | 4,334,900 |
| 2023-07-04 | $8.48 | $8.78 | $8.39 | $8.75 | $8.75 | 6,680,900 |
| 2023-07-03 | $8.40 | $8.66 | $8.39 | $8.42 | $8.42 | 4,786,300 |
| 2023-06-30 | $8.35 | $8.42 | $8.26 | $8.40 | $8.40 | 3,436,200 |
| 2023-06-29 | $8.22 | $8.46 | $8.15 | $8.39 | $8.39 | 4,015,900 |
| 2023-06-28 | $8.15 | $8.21 | $7.95 | $8.17 | $8.17 | 3,073,400 |
| 2023-06-27 | $7.95 | $8.13 | $7.87 | $8.08 | $8.08 | 2,700,700 |
| 2023-06-26 | $8.05 | $8.14 | $7.85 | $7.90 | $7.90 | 2,603,500 |
| 2023-06-21 | $8.14 | $8.20 | $7.99 | $8.05 | $8.05 | 2,561,600 |
| 2023-06-20 | $8.28 | $8.28 | $8.04 | $8.08 | $8.08 | 2,796,800 |
| 2023-06-19 | $8.25 | $8.35 | $8.17 | $8.22 | $8.22 | 3,668,000 |
| 2023-06-16 | $8.43 | $8.43 | $8.19 | $8.22 | $8.22 | 2,607,900 |
| 2023-06-15 | $8.34 | $8.53 | $8.28 | $8.33 | $8.33 | 3,705,830 |
| 2023-06-14 | $8.38 | $8.42 | $8.32 | $8.37 | $8.37 | 2,782,400 |
| 2023-06-13 | $8.32 | $8.45 | $8.32 | $8.38 | $8.38 | 3,798,600 |
| 2023-06-12 | $8.22 | $8.36 | $8.10 | $8.32 | $8.32 | 4,258,000 |
| 2023-06-09 | $8.15 | $8.32 | $8.07 | $8.22 | $8.22 | 3,475,900 |
| 2023-06-08 | $8.12 | $8.15 | $8.00 | $8.06 | $8.06 | 2,088,600 |
| 2023-06-07 | $8.08 | $8.19 | $7.99 | $8.12 | $8.12 | 3,164,300 |
| 2023-06-06 | $8.34 | $8.35 | $8.07 | $8.09 | $8.09 | 4,586,100 |
| 2023-06-05 | $8.24 | $8.48 | $8.07 | $8.33 | $8.33 | 6,019,960 |
| 2023-06-02 | $8.21 | $8.26 | $8.09 | $8.20 | $8.20 | 3,592,400 |
| 2023-06-01 | $8.17 | $8.25 | $8.08 | $8.24 | $8.24 | 3,887,600 |
| 2023-05-31 | $8.15 | $8.17 | $8.09 | $8.14 | $8.14 | 2,039,300 |
| 2023-05-30 | $8.05 | $8.19 | $8.03 | $8.15 | $8.15 | 2,356,560 |
| 2023-05-29 | $8.14 | $8.15 | $8.04 | $8.11 | $8.11 | 2,580,600 |
| 2023-05-26 | $8.03 | $8.17 | $7.95 | $8.13 | $8.13 | 3,618,600 |
| 2023-05-25 | $7.96 | $8.10 | $7.92 | $8.02 | $8.02 | 3,277,400 |
| 2023-05-24 | $7.96 | $8.15 | $7.92 | $8.03 | $8.03 | 3,308,200 |
| 2023-05-23 | $8.01 | $8.18 | $7.99 | $8.01 | $8.01 | 3,129,550 |
| 2023-05-22 | $7.95 | $8.10 | $7.95 | $8.05 | $8.05 | 3,267,500 |
| 2023-05-19 | $8.10 | $8.10 | $7.90 | $8.01 | $8.01 | 4,518,900 |
| 2023-05-18 | $7.90 | $8.10 | $7.80 | $8.04 | $8.04 | 6,727,900 |
| 2023-05-17 | $7.60 | $7.86 | $7.54 | $7.82 | $7.82 | 6,128,300 |
| 2023-05-16 | $7.69 | $7.76 | $7.56 | $7.59 | $7.59 | 4,149,600 |
| 2023-05-15 | $7.72 | $7.73 | $7.60 | $7.66 | $7.66 | 3,878,300 |
| 2023-05-12 | $7.69 | $7.73 | $7.63 | $7.67 | $7.67 | 3,071,800 |
| 2023-05-11 | $7.65 | $7.74 | $7.54 | $7.70 | $7.70 | 4,945,200 |
| 2023-05-10 | $7.32 | $7.73 | $7.32 | $7.60 | $7.60 | 7,119,200 |
| 2023-05-09 | $7.41 | $7.46 | $7.32 | $7.32 | $7.32 | 4,305,130 |
| 2023-05-08 | $7.25 | $7.54 | $7.25 | $7.41 | $7.41 | 6,201,000 |
| 2023-05-05 | $7.34 | $7.37 | $7.14 | $7.20 | $7.20 | 2,873,000 |
| 2023-05-04 | $7.09 | $7.43 | $7.05 | $7.29 | $7.29 | 5,652,960 |
| 2023-05-03 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2023-05-02 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2023-04-28 | $6.75 | $7.06 | $6.73 | $7.05 | $7.05 | 6,321,150 |
| 2023-04-27 | $6.58 | $6.70 | $6.58 | $6.65 | $6.65 | 1,298,800 |
| 2023-04-26 | $6.45 | $6.63 | $6.45 | $6.62 | $6.62 | 1,591,500 |
| 2023-04-25 | $6.57 | $6.57 | $6.41 | $6.48 | $6.48 | 2,528,500 |
| 2023-04-24 | $6.63 | $6.63 | $6.43 | $6.59 | $6.59 | 1,837,650 |
| 2023-04-21 | $6.65 | $6.70 | $6.50 | $6.52 | $6.52 | 2,644,800 |
| 2023-04-20 | $6.73 | $6.77 | $6.60 | $6.65 | $6.65 | 2,509,600 |
| 2023-04-19 | $6.77 | $6.82 | $6.67 | $6.79 | $6.79 | 1,742,700 |
| 2023-04-18 | $6.88 | $6.90 | $6.72 | $6.78 | $6.78 | 1,906,300 |
| 2023-04-17 | $6.88 | $6.88 | $6.80 | $6.83 | $6.83 | 1,007,200 |
| 2023-04-14 | $6.95 | $6.95 | $6.80 | $6.84 | $6.84 | 1,684,600 |
| 2023-04-13 | $6.97 | $6.98 | $6.89 | $6.89 | $6.89 | 1,621,000 |
| 2023-04-12 | $6.93 | $7.01 | $6.89 | $6.97 | $6.97 | 1,689,540 |
| 2023-04-11 | $6.95 | $6.99 | $6.86 | $6.93 | $6.93 | 2,133,200 |
| 2023-04-10 | $7.16 | $7.19 | $6.95 | $6.97 | $6.97 | 3,370,600 |
| 2023-04-07 | $7.24 | $7.26 | $7.17 | $7.18 | $7.18 | 1,433,400 |
| 2023-04-06 | $7.18 | $7.21 | $7.08 | $7.21 | $7.21 | 1,996,600 |
| 2023-04-05 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2023-04-04 | $7.34 | $7.35 | $7.16 | $7.19 | $7.19 | 2,357,500 |
| 2023-04-03 | $7.36 | $7.36 | $7.26 | $7.34 | $7.34 | 2,038,600 |
| 2023-03-31 | $7.17 | $7.31 | $7.17 | $7.30 | $7.30 | 1,786,800 |
| 2023-03-30 | $7.25 | $7.27 | $7.15 | $7.17 | $7.17 | 1,371,200 |
| 2023-03-29 | $7.27 | $7.36 | $7.23 | $7.25 | $7.25 | 1,523,000 |
| 2023-03-28 | $7.34 | $7.37 | $7.27 | $7.29 | $7.29 | 1,496,930 |
| 2023-03-27 | $7.35 | $7.38 | $7.28 | $7.34 | $7.34 | 2,269,900 |
| 2023-03-24 | $7.24 | $7.31 | $7.21 | $7.30 | $7.30 | 1,663,000 |
| 2023-03-23 | $7.31 | $7.31 | $7.17 | $7.25 | $7.25 | 2,335,100 |
| 2023-03-22 | $7.22 | $7.32 | $7.19 | $7.31 | $7.31 | 2,256,450 |
| 2023-03-21 | $7.10 | $7.22 | $7.09 | $7.22 | $7.22 | 1,824,800 |
| 2023-03-20 | $7.11 | $7.14 | $7.00 | $7.12 | $7.12 | 1,512,800 |
| 2023-03-17 | $7.13 | $7.13 | $7.05 | $7.09 | $7.09 | 1,545,300 |
| 2023-03-16 | $7.16 | $7.20 | $7.03 | $7.05 | $7.05 | 2,187,400 |
| 2023-03-15 | $7.12 | $7.21 | $7.10 | $7.14 | $7.14 | 1,850,200 |
| 2023-03-14 | $7.25 | $7.26 | $6.98 | $7.08 | $7.08 | 3,170,400 |
| 2023-03-13 | $7.35 | $7.38 | $7.14 | $7.20 | $7.20 | 3,848,080 |
| 2023-03-10 | $7.41 | $7.47 | $7.34 | $7.37 | $7.37 | 3,063,200 |
| 2023-03-09 | $7.52 | $7.59 | $7.44 | $7.48 | $7.48 | 1,713,800 |
| 2023-03-08 | $7.44 | $7.53 | $7.39 | $7.52 | $7.52 | 2,225,700 |
| 2023-03-07 | $7.69 | $7.69 | $7.37 | $7.39 | $7.39 | 4,474,700 |
| 2023-03-06 | $7.65 | $7.71 | $7.61 | $7.69 | $7.69 | 4,417,200 |
| 2023-03-03 | $7.52 | $7.74 | $7.49 | $7.65 | $7.65 | 5,967,200 |
| 2023-03-02 | $7.58 | $7.62 | $7.50 | $7.53 | $7.53 | 2,437,200 |
| 2023-03-01 | $7.49 | $7.58 | $7.49 | $7.58 | $7.58 | 2,714,200 |
| 2023-02-28 | $7.52 | $7.55 | $7.42 | $7.49 | $7.49 | 2,406,310 |
| 2023-02-27 | $7.61 | $7.61 | $7.44 | $7.47 | $7.47 | 3,277,600 |
| 2023-02-24 | $7.63 | $7.66 | $7.51 | $7.60 | $7.60 | 2,966,680 |
| 2023-02-23 | $7.64 | $7.76 | $7.60 | $7.63 | $7.63 | 5,623,500 |
| 2023-02-22 | $7.55 | $7.69 | $7.55 | $7.59 | $7.59 | 2,970,600 |
| 2023-02-21 | $7.62 | $7.66 | $7.53 | $7.60 | $7.60 | 3,578,200 |
| 2023-02-20 | $7.54 | $7.65 | $7.51 | $7.62 | $7.62 | 3,796,400 |
| 2023-02-17 | $7.51 | $7.64 | $7.51 | $7.59 | $7.59 | 4,102,200 |
| 2023-02-16 | $7.86 | $7.86 | $7.47 | $7.55 | $7.55 | 8,743,400 |
| 2023-02-15 | $7.83 | $7.91 | $7.81 | $7.86 | $7.86 | 4,741,700 |
| 2023-02-14 | $7.88 | $7.88 | $7.75 | $7.83 | $7.83 | 4,705,200 |
| 2023-02-13 | $7.85 | $7.88 | $7.72 | $7.88 | $7.88 | 6,388,700 |
| 2023-02-10 | $8.03 | $8.08 | $7.75 | $7.85 | $7.85 | 10,270,600 |
| 2023-02-09 | $8.13 | $8.28 | $7.94 | $8.08 | $8.08 | 11,986,080 |
| 2023-02-08 | $8.33 | $8.35 | $8.08 | $8.14 | $8.14 | 13,590,600 |
| 2023-02-07 | $7.92 | $8.48 | $7.92 | $8.41 | $8.41 | 22,641,500 |
| 2023-02-06 | $7.78 | $8.17 | $7.77 | $8.04 | $8.04 | 18,424,310 |
| 2023-02-03 | $7.80 | $7.84 | $7.61 | $7.68 | $7.68 | 7,291,600 |
| 2023-02-02 | $7.84 | $7.88 | $7.74 | $7.76 | $7.76 | 8,414,200 |
| 2023-02-01 | $7.70 | $7.86 | $7.64 | $7.84 | $7.84 | 11,531,500 |
| 2023-01-31 | $7.72 | $7.81 | $7.56 | $7.80 | $7.80 | 13,620,520 |
| 2023-01-30 | $7.48 | $7.76 | $7.43 | $7.71 | $7.71 | 17,458,680 |
| 2023-01-20 | $7.49 | $7.59 | $7.34 | $7.34 | $7.34 | 10,200,220 |
| 2023-01-19 | $8.00 | $8.01 | $7.40 | $7.45 | $7.45 | 20,956,610 |
| 2023-01-18 | $8.04 | $8.44 | $7.90 | $8.00 | $8.00 | 19,973,180 |
| 2023-01-17 | $8.51 | $8.64 | $7.97 | $8.30 | $8.30 | 28,119,990 |
| 2023-01-16 | $8.44 | $9.04 | $8.27 | $8.64 | $8.64 | 30,676,250 |
| 2023-01-13 | $8.71 | $9.65 | $8.55 | $8.66 | $8.66 | 41,641,460 |
| 2023-01-12 | $8.08 | $8.97 | $7.95 | $8.97 | $8.97 | 38,183,840 |
| 2023-01-11 | $8.43 | $8.88 | $7.94 | $8.15 | $8.15 | 21,242,800 |
| 2023-01-10 | $8.08 | $8.49 | $7.80 | $8.38 | $8.38 | 27,969,270 |
| 2023-01-09 | $7.89 | $8.86 | $7.76 | $8.55 | $8.55 | 39,806,930 |
| 2023-01-06 | $8.05 | $8.05 | $7.94 | $8.05 | $8.05 | 11,809,200 |
| 2023-01-05 | $6.65 | $7.32 | $6.61 | $7.32 | $7.32 | 8,580,420 |
| 2023-01-04 | $6.63 | $6.72 | $6.53 | $6.65 | $6.65 | 1,191,330 |
| 2023-01-03 | $6.45 | $6.65 | $6.45 | $6.61 | $6.61 | 1,179,900 |
| 2023-01-02 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2022-12-30 | $6.41 | $6.53 | $6.41 | $6.49 | $6.49 | 792,530 |
| 2022-12-29 | $6.42 | $6.50 | $6.41 | $6.41 | $6.41 | 709,830 |
| 2022-12-28 | $6.56 | $6.56 | $6.42 | $6.44 | $6.44 | 1,056,200 |
| 2022-12-27 | $6.58 | $6.62 | $6.50 | $6.56 | $6.56 | 1,090,500 |
| 2022-12-26 | $6.56 | $6.58 | $6.42 | $6.58 | $6.58 | 769,500 |
| 2022-12-23 | $6.43 | $6.55 | $6.42 | $6.47 | $6.47 | 1,163,300 |
| 2022-12-22 | $6.59 | $6.65 | $6.45 | $6.46 | $6.46 | 1,080,200 |
| 2022-12-21 | $6.70 | $6.70 | $6.54 | $6.59 | $6.59 | 1,159,930 |
| 2022-12-20 | $6.66 | $6.72 | $6.58 | $6.67 | $6.67 | 1,433,700 |
| 2022-12-19 | $6.95 | $7.04 | $6.62 | $6.67 | $6.67 | 1,566,800 |
| 2022-12-16 | $6.91 | $6.94 | $6.83 | $6.85 | $6.85 | 1,313,700 |
| 2022-12-15 | $6.79 | $6.94 | $6.76 | $6.93 | $6.93 | 1,943,800 |
| 2022-12-14 | $6.92 | $6.93 | $6.78 | $6.79 | $6.79 | 1,571,300 |
| 2022-12-13 | $6.95 | $7.02 | $6.88 | $6.89 | $6.89 | 1,400,800 |
| 2022-12-12 | $7.00 | $7.05 | $6.95 | $6.98 | $6.98 | 1,058,400 |
| 2022-12-09 | $7.10 | $7.12 | $6.97 | $6.99 | $6.99 | 1,493,000 |
| 2022-12-08 | $7.16 | $7.16 | $7.05 | $7.09 | $7.09 | 1,420,800 |
| 2022-12-07 | $7.08 | $7.18 | $7.03 | $7.16 | $7.16 | 1,807,900 |
| 2022-12-06 | $7.17 | $7.19 | $7.05 | $7.09 | $7.09 | 1,722,900 |
| 2022-12-05 | $7.15 | $7.22 | $7.14 | $7.17 | $7.17 | 1,360,000 |
| 2022-12-01 | $7.14 | $7.18 | $7.06 | $7.10 | $7.10 | 1,540,130 |
| 2022-11-30 | $7.12 | $7.15 | $7.01 | $7.08 | $7.08 | 1,585,800 |
| 2022-11-29 | $6.93 | $7.06 | $6.90 | $7.06 | $7.06 | 1,373,900 |
| 2022-11-28 | $7.06 | $7.14 | $6.80 | $6.94 | $6.94 | 1,768,100 |
| 2022-11-25 | $6.99 | $7.14 | $6.99 | $7.02 | $7.02 | 1,491,900 |
| 2022-11-24 | $7.05 | $7.16 | $7.01 | $7.05 | $7.05 | 1,404,300 |
| 2022-11-23 | $7.10 | $7.19 | $6.95 | $7.05 | $7.05 | 2,114,500 |
| 2022-11-22 | $7.24 | $7.26 | $7.08 | $7.12 | $7.12 | 1,707,170 |
| 2022-11-21 | $7.06 | $7.24 | $7.02 | $7.24 | $7.24 | 2,127,300 |
| 2022-11-18 | $7.32 | $7.35 | $7.09 | $7.11 | $7.11 | 2,719,530 |
| 2022-11-17 | $7.18 | $7.28 | $7.15 | $7.28 | $7.28 | 3,625,390 |
| 2022-11-16 | $7.16 | $7.21 | $7.09 | $7.13 | $7.13 | 2,011,470 |
| 2022-11-15 | $7.00 | $7.12 | $6.98 | $7.12 | $7.12 | 2,488,900 |
| 2022-11-14 | $7.07 | $7.11 | $6.99 | $7.02 | $7.02 | 2,725,770 |
| 2022-11-11 | $7.22 | $7.35 | $7.04 | $7.07 | $7.07 | 5,888,300 |
| 2022-11-10 | $7.51 | $7.78 | $7.14 | $7.21 | $7.21 | 7,608,000 |
| 2022-11-09 | $7.05 | $7.15 | $7.05 | $7.11 | $7.11 | 1,791,400 |
| 2022-11-08 | $7.08 | $7.12 | $7.04 | $7.10 | $7.10 | 1,646,900 |
| 2022-11-07 | $7.06 | $7.17 | $7.04 | $7.09 | $7.09 | 2,004,100 |
| 2022-11-04 | $7.06 | $7.11 | $6.96 | $7.07 | $7.07 | 2,646,630 |
| 2022-11-03 | $6.95 | $7.36 | $6.91 | $7.02 | $7.02 | 4,209,410 |
| 2022-11-02 | $6.90 | $6.93 | $6.78 | $6.91 | $6.91 | 2,470,800 |
| 2022-11-01 | $6.79 | $6.85 | $6.66 | $6.83 | $6.83 | 1,856,120 |
| 2022-10-31 | $6.43 | $6.75 | $6.43 | $6.70 | $6.70 | 2,862,800 |
| 2022-10-28 | $6.76 | $6.78 | $6.40 | $6.44 | $6.44 | 2,370,200 |
| 2022-10-27 | $6.87 | $6.90 | $6.75 | $6.76 | $6.76 | 2,060,130 |
| 2022-10-26 | $6.78 | $6.93 | $6.75 | $6.80 | $6.80 | 3,149,530 |
| 2022-10-25 | $6.80 | $6.87 | $6.66 | $6.76 | $6.76 | 3,176,300 |
| 2022-10-24 | $6.98 | $7.05 | $6.77 | $6.77 | $6.77 | 1,585,600 |
| 2022-10-21 | $6.97 | $7.00 | $6.84 | $6.94 | $6.94 | 1,000,300 |
| 2022-10-20 | $6.89 | $6.98 | $6.80 | $6.89 | $6.89 | 1,234,300 |
| 2022-10-19 | $6.93 | $7.01 | $6.91 | $6.92 | $6.92 | 933,000 |
| 2022-10-18 | $6.99 | $7.06 | $6.91 | $6.97 | $6.97 | 1,301,700 |
| 2022-10-17 | $6.87 | $7.00 | $6.85 | $7.00 | $7.00 | 1,263,170 |
| 2022-10-14 | $6.76 | $6.89 | $6.76 | $6.86 | $6.86 | 1,307,670 |
| 2022-10-13 | $6.63 | $6.78 | $6.61 | $6.74 | $6.74 | 1,238,900 |
| 2022-10-12 | $6.30 | $6.64 | $6.30 | $6.63 | $6.63 | 1,341,430 |
| 2022-10-11 | $6.39 | $6.50 | $6.28 | $6.43 | $6.43 | 1,314,100 |
| 2022-10-10 | $6.58 | $6.63 | $6.36 | $6.39 | $6.39 | 1,774,930 |
| 2022-09-30 | $6.66 | $6.69 | $6.54 | $6.58 | $6.58 | 948,400 |
| 2022-09-29 | $6.81 | $6.85 | $6.59 | $6.66 | $6.66 | 1,328,200 |
| 2022-09-28 | $6.95 | $6.95 | $6.72 | $6.75 | $6.75 | 1,456,900 |
| 2022-09-27 | $6.74 | $6.92 | $6.71 | $6.91 | $6.91 | 1,518,710 |
| 2022-09-26 | $6.84 | $6.84 | $6.70 | $6.73 | $6.73 | 1,321,770 |
| 2022-09-23 | $7.11 | $7.12 | $6.83 | $6.86 | $6.86 | 1,902,600 |
| 2022-09-22 | $7.08 | $7.17 | $7.07 | $7.07 | $7.07 | 1,243,900 |
| 2022-09-21 | $7.08 | $7.17 | $6.95 | $7.16 | $7.16 | 1,559,800 |
| 2022-09-20 | $6.98 | $7.17 | $6.80 | $7.14 | $7.14 | 2,634,810 |
| 2022-09-19 | $7.18 | $7.19 | $6.95 | $7.01 | $7.01 | 1,728,200 |
| 2022-09-16 | $7.41 | $7.41 | $7.17 | $7.17 | $7.17 | 2,615,520 |
| 2022-09-15 | $7.69 | $7.76 | $7.34 | $7.42 | $7.42 | 4,453,700 |
| 2022-09-14 | $7.59 | $8.15 | $7.46 | $7.76 | $7.76 | 4,668,300 |
| 2022-09-13 | $7.70 | $7.71 | $7.61 | $7.66 | $7.66 | 1,322,000 |
| 2022-09-12 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 0 |
| 2022-09-09 | $7.67 | $7.80 | $7.52 | $7.62 | $7.62 | 1,550,090 |
| 2022-09-08 | $7.77 | $7.84 | $7.64 | $7.66 | $7.66 | 1,821,200 |
| 2022-09-07 | $7.74 | $7.77 | $7.68 | $7.73 | $7.73 | 1,496,500 |
| 2022-09-06 | $7.67 | $7.75 | $7.64 | $7.71 | $7.71 | 1,829,500 |
| 2022-09-05 | $7.63 | $7.75 | $7.58 | $7.66 | $7.66 | 1,859,100 |
| 2022-09-02 | $7.49 | $7.67 | $7.49 | $7.62 | $7.62 | 2,077,700 |
| 2022-09-01 | $7.65 | $7.66 | $7.45 | $7.49 | $7.49 | 1,943,400 |
| 2022-08-31 | $7.81 | $7.88 | $7.60 | $7.62 | $7.62 | 2,569,200 |
| 2022-08-30 | $7.90 | $7.97 | $7.75 | $7.81 | $7.81 | 1,909,400 |
| 2022-08-29 | $7.66 | $7.91 | $7.51 | $7.88 | $7.88 | 1,848,400 |
| 2022-08-26 | $7.77 | $7.95 | $7.77 | $7.84 | $7.84 | 2,465,600 |
| 2022-08-25 | $8.02 | $8.09 | $7.63 | $7.84 | $7.84 | 4,345,000 |
| 2022-08-24 | $8.41 | $8.41 | $8.00 | $8.03 | $8.03 | 6,101,200 |
| 2022-08-23 | $8.15 | $8.56 | $8.10 | $8.32 | $8.32 | 5,901,800 |
| 2022-08-22 | $8.27 | $8.39 | $8.07 | $8.15 | $8.15 | 5,619,600 |
| 2022-08-19 | $8.70 | $8.74 | $8.30 | $8.37 | $8.37 | 6,484,990 |
| 2022-08-18 | $8.57 | $8.73 | $8.50 | $8.66 | $8.66 | 7,205,500 |
| 2022-08-17 | $8.65 | $8.75 | $8.51 | $8.60 | $8.60 | 9,426,700 |
| 2022-08-16 | $8.32 | $9.12 | $8.30 | $8.74 | $8.74 | 15,290,800 |
| 2022-08-15 | $8.38 | $8.39 | $8.24 | $8.29 | $8.29 | 3,591,400 |
| 2022-08-12 | $8.59 | $8.69 | $8.35 | $8.38 | $8.38 | 5,816,600 |
| 2022-08-11 | $8.71 | $8.71 | $8.49 | $8.66 | $8.66 | 5,865,600 |
| 2022-08-10 | $8.43 | $8.86 | $8.35 | $8.71 | $8.71 | 9,306,300 |
| 2022-08-09 | $8.56 | $8.67 | $8.32 | $8.38 | $8.38 | 4,591,300 |
| 2022-08-08 | $8.11 | $8.77 | $8.00 | $8.52 | $8.52 | 7,568,000 |
| 2022-08-05 | $8.40 | $8.50 | $8.15 | $8.26 | $8.26 | 8,086,800 |
| 2022-08-04 | $8.04 | $8.89 | $8.04 | $8.48 | $8.48 | 11,740,100 |
| 2022-08-03 | $8.13 | $8.49 | $8.05 | $8.08 | $8.08 | 6,989,100 |
| 2022-08-02 | $8.37 | $8.43 | $7.98 | $8.14 | $8.14 | 5,194,800 |
| 2022-08-01 | $8.46 | $8.58 | $8.31 | $8.43 | $8.43 | 3,800,100 |
| 2022-07-29 | $8.24 | $8.46 | $8.20 | $8.46 | $8.46 | 5,742,400 |
| 2022-07-28 | $8.18 | $8.32 | $8.16 | $8.28 | $8.28 | 3,425,200 |
| 2022-07-27 | $8.06 | $8.18 | $7.96 | $8.17 | $8.17 | 2,713,000 |
| 2022-07-26 | $7.95 | $8.09 | $7.79 | $8.09 | $8.09 | 2,248,800 |
| 2022-07-25 | $8.13 | $8.16 | $7.84 | $7.95 | $7.95 | 2,323,700 |
| 2022-07-22 | $8.10 | $8.24 | $7.93 | $8.08 | $8.08 | 3,041,400 |
| 2022-07-21 | $8.20 | $8.20 | $7.44 | $8.04 | $8.04 | 4,116,900 |
| 2022-07-20 | $8.20 | $8.37 | $8.06 | $8.25 | $8.25 | 5,533,400 |
| 2022-07-19 | $7.82 | $8.06 | $7.69 | $8.05 | $8.05 | 4,845,800 |
| 2022-07-18 | $7.35 | $7.77 | $7.31 | $7.75 | $7.75 | 4,509,600 |
| 2022-07-15 | $7.65 | $7.65 | $7.35 | $7.35 | $7.35 | 3,644,200 |
| 2022-07-14 | $7.74 | $7.74 | $7.63 | $7.71 | $7.71 | 2,107,200 |
| 2022-07-13 | $7.57 | $7.73 | $7.57 | $7.73 | $7.73 | 2,095,300 |
| 2022-07-12 | $7.78 | $7.88 | $7.59 | $7.62 | $7.62 | 3,296,900 |
| 2022-07-11 | $8.02 | $8.02 | $7.70 | $7.73 | $7.73 | 2,932,900 |
| 2022-07-08 | $7.93 | $8.25 | $7.85 | $7.91 | $7.91 | 5,224,700 |
| 2022-07-07 | $7.67 | $7.92 | $7.62 | $7.85 | $7.85 | 3,960,100 |
| 2022-07-06 | $7.63 | $7.83 | $7.57 | $7.67 | $7.67 | 2,996,280 |
| 2022-07-05 | $7.90 | $7.94 | $7.61 | $7.70 | $7.70 | 4,213,200 |
| 2022-07-04 | $8.07 | $8.13 | $7.82 | $7.90 | $7.90 | 4,530,700 |
| 2022-07-01 | $8.17 | $8.22 | $8.03 | $8.11 | $8.11 | 3,576,180 |
| 2022-06-30 | $8.31 | $8.39 | $8.10 | $8.15 | $8.15 | 6,392,800 |
| 2022-06-29 | $8.83 | $8.87 | $8.30 | $8.32 | $8.32 | 9,724,100 |
| 2022-06-28 | $8.48 | $8.94 | $8.40 | $8.87 | $8.87 | 10,650,710 |
| 2022-06-27 | $8.35 | $8.54 | $8.21 | $8.49 | $8.49 | 9,823,990 |
| 2022-06-24 | $8.24 | $8.45 | $8.14 | $8.35 | $8.35 | 11,111,380 |
| 2022-06-23 | $7.94 | $8.38 | $7.94 | $8.28 | $8.28 | 15,108,600 |
| 2022-06-22 | $7.96 | $8.32 | $7.90 | $7.90 | $7.90 | 13,649,500 |
| 2022-06-21 | $8.24 | $8.25 | $7.75 | $7.96 | $7.96 | 12,749,180 |
| 2022-06-20 | $7.98 | $8.15 | $7.75 | $7.83 | $7.83 | 9,850,300 |
| 2022-06-17 | $7.47 | $7.88 | $7.40 | $7.86 | $7.86 | 10,330,300 |
| 2022-06-16 | $7.51 | $7.58 | $7.48 | $7.53 | $7.53 | 3,413,900 |
| 2022-06-15 | $7.55 | $7.65 | $7.51 | $7.51 | $7.51 | 4,455,600 |
| 2022-06-14 | $7.50 | $7.65 | $7.29 | $7.57 | $7.57 | 4,564,800 |
| 2022-06-13 | $7.53 | $7.69 | $7.41 | $7.57 | $7.57 | 4,628,500 |
| 2022-06-10 | $7.30 | $7.44 | $7.22 | $7.41 | $7.41 | 3,065,520 |
| 2022-06-09 | $7.57 | $7.57 | $7.26 | $7.30 | $7.30 | 4,523,700 |
| 2022-06-08 | $7.59 | $7.64 | $7.40 | $7.61 | $7.61 | 5,660,540 |
| 2022-06-07 | $7.92 | $7.93 | $7.52 | $7.62 | $7.62 | 6,777,060 |
| 2022-06-06 | $7.83 | $8.03 | $7.75 | $7.83 | $7.83 | 7,949,800 |
| 2022-06-02 | $7.63 | $8.25 | $7.57 | $7.88 | $7.88 | 11,101,300 |
| 2022-06-01 | $7.47 | $7.76 | $7.45 | $7.64 | $7.64 | 6,708,380 |
| 2022-05-31 | $7.65 | $7.68 | $7.35 | $7.43 | $7.43 | 5,966,500 |
| 2022-05-30 | $7.56 | $7.78 | $7.56 | $7.66 | $7.66 | 5,568,300 |
| 2022-05-27 | $7.60 | $7.85 | $7.53 | $7.59 | $7.59 | 6,783,220 |
| 2022-05-26 | $7.65 | $7.69 | $7.38 | $7.56 | $7.56 | 7,535,700 |
| 2022-05-25 | $7.42 | $7.74 | $7.41 | $7.66 | $7.66 | 9,792,520 |
| 2022-05-24 | $8.52 | $8.58 | $7.65 | $7.65 | $7.65 | 18,903,180 |
| 2022-05-23 | $7.98 | $8.50 | $7.98 | $8.32 | $8.32 | 21,410,840 |
| 2022-05-20 | $8.13 | $8.34 | $7.92 | $7.96 | $7.96 | 16,914,260 |
| 2022-05-19 | $7.88 | $8.26 | $7.80 | $8.24 | $8.24 | 21,180,100 |
| 2022-05-18 | $7.81 | $8.39 | $7.69 | $8.02 | $8.02 | 29,724,790 |
| 2022-05-17 | $8.50 | $8.65 | $8.44 | $8.44 | $8.44 | 10,716,300 |
| 2022-05-16 | $10.01 | $10.01 | $9.18 | $9.38 | $9.38 | 48,706,710 |
| 2022-05-13 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 4,492,780 |
| 2022-05-12 | $7.35 | $8.27 | $7.25 | $8.27 | $8.27 | 12,209,620 |
| 2022-05-11 | $7.02 | $7.78 | $7.02 | $7.52 | $7.52 | 16,929,140 |
| 2022-05-10 | $6.98 | $7.35 | $6.98 | $7.14 | $7.14 | 19,271,560 |
| 2022-05-09 | $8.72 | $8.72 | $7.73 | $7.75 | $7.75 | 23,277,260 |
| 2022-05-06 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 3,242,880 |
| 2022-05-05 | $6.59 | $7.22 | $6.42 | $7.22 | $7.22 | 2,213,180 |
| 2022-05-04 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 0 |
| 2022-05-03 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 0 |
| 2022-04-29 | $6.41 | $6.62 | $6.41 | $6.56 | $6.56 | 1,927,400 |
| 2022-04-28 | $6.41 | $6.61 | $6.34 | $6.38 | $6.38 | 1,431,900 |
| 2022-04-27 | $6.35 | $6.62 | $6.22 | $6.60 | $6.60 | 2,111,400 |
| 2022-04-26 | $6.68 | $6.78 | $6.42 | $6.45 | $6.45 | 1,293,800 |
| 2022-04-25 | $7.17 | $7.17 | $6.65 | $6.68 | $6.68 | 1,901,300 |
| 2022-04-22 | $7.38 | $7.40 | $7.14 | $7.22 | $7.22 | 1,684,900 |
| 2022-04-21 | $7.66 | $7.71 | $7.38 | $7.40 | $7.40 | 1,677,600 |
| 2022-04-20 | $7.71 | $7.84 | $7.65 | $7.65 | $7.65 | 1,965,500 |
| 2022-04-19 | $7.68 | $7.84 | $7.64 | $7.70 | $7.70 | 1,325,100 |
| 2022-04-18 | $7.50 | $7.75 | $7.40 | $7.69 | $7.69 | 1,471,600 |
| 2022-04-15 | $7.60 | $7.68 | $7.40 | $7.50 | $7.50 | 1,291,000 |
| 2022-04-14 | $7.56 | $7.70 | $7.56 | $7.62 | $7.62 | 660,900 |
| 2022-04-13 | $7.69 | $7.70 | $7.53 | $7.53 | $7.53 | 971,120 |
| 2022-04-12 | $7.52 | $7.69 | $7.41 | $7.67 | $7.67 | 934,700 |
| 2022-04-11 | $7.61 | $7.67 | $7.48 | $7.52 | $7.52 | 1,094,000 |
| 2022-04-08 | $7.79 | $7.79 | $7.58 | $7.64 | $7.64 | 1,299,000 |
| 2022-04-07 | $7.90 | $7.97 | $7.74 | $7.74 | $7.74 | 1,786,400 |
| 2022-04-06 | $7.81 | $7.99 | $7.76 | $7.96 | $7.96 | 1,517,600 |
| 2022-04-05 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2022-04-04 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2022-04-01 | $7.85 | $7.86 | $7.74 | $7.76 | $7.76 | 1,069,500 |
| 2022-03-31 | $7.83 | $7.94 | $7.79 | $7.86 | $7.86 | 1,209,500 |
| 2022-03-30 | $7.73 | $7.84 | $7.73 | $7.83 | $7.83 | 807,700 |
| 2022-03-29 | $7.87 | $7.87 | $7.68 | $7.72 | $7.72 | 1,126,800 |
| 2022-03-28 | $7.80 | $7.88 | $7.60 | $7.87 | $7.87 | 1,176,700 |
| 2022-03-25 | $7.77 | $7.90 | $7.77 | $7.80 | $7.80 | 1,097,400 |
| 2022-03-24 | $7.93 | $7.93 | $7.75 | $7.77 | $7.77 | 1,240,310 |
| 2022-03-23 | $8.03 | $8.06 | $7.90 | $7.95 | $7.95 | 1,119,800 |
| 2022-03-22 | $7.92 | $8.07 | $7.87 | $8.03 | $8.03 | 1,188,200 |
| 2022-03-21 | $7.83 | $7.97 | $7.83 | $7.92 | $7.92 | 1,355,600 |
| 2022-03-18 | $7.75 | $7.87 | $7.71 | $7.83 | $7.83 | 1,015,900 |
| 2022-03-17 | $7.80 | $7.89 | $7.72 | $7.75 | $7.75 | 1,515,000 |
| 2022-03-16 | $7.65 | $7.77 | $7.38 | $7.70 | $7.70 | 1,768,400 |
| 2022-03-15 | $7.89 | $7.93 | $7.50 | $7.55 | $7.55 | 2,019,100 |
| 2022-03-14 | $8.14 | $8.18 | $7.93 | $7.95 | $7.95 | 1,372,800 |
| 2022-03-11 | $7.96 | $8.14 | $7.85 | $8.14 | $8.14 | 1,580,200 |
| 2022-03-10 | $7.99 | $8.13 | $7.96 | $8.06 | $8.06 | 1,657,600 |
| 2022-03-09 | $8.10 | $8.16 | $7.60 | $7.91 | $7.91 | 2,436,640 |
| 2022-03-08 | $8.35 | $8.42 | $8.05 | $8.05 | $8.05 | 2,260,800 |
| 2022-03-07 | $8.45 | $8.51 | $8.32 | $8.35 | $8.35 | 1,510,020 |
| 2022-03-04 | $8.60 | $8.66 | $8.44 | $8.46 | $8.46 | 2,678,700 |
| 2022-03-03 | $8.70 | $8.75 | $8.61 | $8.66 | $8.66 | 1,438,100 |
| 2022-03-02 | $8.61 | $8.70 | $8.57 | $8.68 | $8.68 | 1,403,300 |
| 2022-03-01 | $8.65 | $8.71 | $8.60 | $8.65 | $8.65 | 1,448,200 |
| 2022-02-28 | $8.75 | $8.82 | $8.50 | $8.61 | $8.61 | 2,010,700 |
| 2022-02-25 | $8.70 | $8.84 | $8.69 | $8.73 | $8.73 | 2,315,400 |
| 2022-02-24 | $8.98 | $9.16 | $8.57 | $8.69 | $8.69 | 4,500,670 |
| 2022-02-23 | $8.87 | $9.00 | $8.81 | $8.99 | $8.99 | 2,872,400 |
| 2022-02-22 | $8.86 | $8.91 | $8.76 | $8.87 | $8.87 | 2,634,900 |
| 2022-02-21 | $8.81 | $8.95 | $8.72 | $8.95 | $8.95 | 3,083,700 |
| 2022-02-18 | $8.86 | $8.88 | $8.78 | $8.84 | $8.84 | 2,708,470 |
| 2022-02-17 | $9.00 | $9.17 | $8.80 | $8.87 | $8.87 | 5,971,900 |
| 2022-02-16 | $8.66 | $9.50 | $8.66 | $9.07 | $9.07 | 9,233,600 |
| 2022-02-15 | $8.52 | $8.71 | $8.52 | $8.64 | $8.64 | 1,737,910 |
| 2022-02-14 | $8.49 | $8.65 | $8.42 | $8.59 | $8.59 | 1,962,130 |
| 2022-02-11 | $8.79 | $8.79 | $8.48 | $8.50 | $8.50 | 3,816,500 |
| 2022-02-10 | $8.81 | $8.87 | $8.74 | $8.80 | $8.80 | 2,484,000 |
| 2022-02-09 | $8.89 | $8.98 | $8.76 | $8.80 | $8.80 | 3,692,100 |
| 2022-02-08 | $8.66 | $8.85 | $8.55 | $8.85 | $8.85 | 3,160,500 |
| 2022-02-07 | $8.56 | $8.75 | $8.50 | $8.65 | $8.65 | 2,731,200 |
| 2022-02-04 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 0 |
| 2022-02-03 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 0 |
| 2022-02-02 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 0 |
| 2022-02-01 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 0 |
| 2022-01-28 | $8.40 | $8.61 | $8.40 | $8.53 | $8.53 | 2,733,340 |
| 2022-01-27 | $8.46 | $8.54 | $8.23 | $8.37 | $8.37 | 3,361,900 |
| 2022-01-26 | $8.39 | $8.56 | $8.38 | $8.46 | $8.46 | 2,368,030 |
| 2022-01-25 | $8.99 | $9.01 | $8.41 | $8.44 | $8.44 | 6,237,200 |
| 2022-01-24 | $8.98 | $9.16 | $8.90 | $9.01 | $9.01 | 3,076,400 |
| 2022-01-21 | $9.31 | $9.45 | $9.05 | $9.08 | $9.08 | 4,720,900 |
| 2022-01-20 | $9.70 | $9.73 | $9.36 | $9.36 | $9.36 | 6,568,300 |
| 2022-01-19 | $9.72 | $9.77 | $9.58 | $9.75 | $9.75 | 6,800,100 |
| 2022-01-18 | $9.93 | $10.00 | $9.57 | $9.70 | $9.70 | 11,458,320 |
| 2022-01-17 | $10.03 | $10.25 | $9.92 | $10.08 | $10.08 | 12,313,000 |
| 2022-01-14 | $10.30 | $10.47 | $10.00 | $10.13 | $10.13 | 19,687,250 |
| 2022-01-13 | $10.92 | $11.35 | $10.42 | $10.49 | $10.49 | 32,216,050 |
| 2022-01-12 | $9.39 | $10.32 | $9.35 | $10.32 | $10.32 | 14,181,900 |
| 2022-01-11 | $9.25 | $9.42 | $9.25 | $9.38 | $9.38 | 2,858,930 |
| 2022-01-10 | $9.08 | $9.25 | $9.04 | $9.24 | $9.24 | 1,736,900 |
| 2022-01-07 | $9.45 | $9.45 | $9.11 | $9.13 | $9.13 | 2,828,950 |
| 2022-01-06 | $9.20 | $9.44 | $9.18 | $9.37 | $9.37 | 3,105,620 |
| 2022-01-05 | $9.29 | $9.35 | $9.08 | $9.20 | $9.20 | 3,064,060 |
| 2022-01-04 | $9.18 | $9.34 | $9.15 | $9.32 | $9.32 | 2,796,040 |
| 2022-01-03 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 0 |
| 2021-12-31 | $9.18 | $9.25 | $9.14 | $9.17 | $9.17 | 2,134,500 |
| 2021-12-30 | $9.14 | $9.29 | $9.10 | $9.23 | $9.23 | 2,439,730 |
| 2021-12-29 | $9.14 | $9.22 | $8.95 | $9.14 | $9.14 | 2,794,730 |
| 2021-12-28 | $9.12 | $9.20 | $9.05 | $9.13 | $9.13 | 2,521,500 |
| 2021-12-27 | $9.08 | $9.31 | $8.87 | $9.13 | $9.13 | 4,701,300 |
| 2021-12-24 | $9.55 | $9.75 | $9.13 | $9.13 | $9.13 | 6,268,000 |
| 2021-12-23 | $9.81 | $9.84 | $9.50 | $9.56 | $9.56 | 4,370,000 |
| 2021-12-22 | $9.85 | $9.96 | $9.69 | $9.81 | $9.81 | 5,644,370 |
| 2021-12-21 | $9.64 | $9.87 | $9.51 | $9.85 | $9.85 | 7,242,000 |
| 2021-12-20 | $9.52 | $9.73 | $9.32 | $9.55 | $9.55 | 5,544,310 |
| 2021-12-17 | $9.74 | $9.76 | $9.56 | $9.56 | $9.56 | 4,938,000 |
| 2021-12-16 | $9.61 | $9.82 | $9.46 | $9.80 | $9.80 | 8,332,010 |
| 2021-12-15 | $9.70 | $9.75 | $9.57 | $9.59 | $9.59 | 5,653,200 |
| 2021-12-14 | $9.64 | $9.82 | $9.51 | $9.79 | $9.79 | 7,285,310 |
| 2021-12-13 | $9.72 | $9.80 | $9.50 | $9.64 | $9.64 | 7,275,480 |
| 2021-12-10 | $9.76 | $9.99 | $9.67 | $9.80 | $9.80 | 7,109,470 |
| 2021-12-09 | $9.82 | $10.03 | $9.64 | $9.92 | $9.92 | 11,489,490 |
| 2021-12-08 | $10.05 | $10.15 | $9.78 | $9.92 | $9.92 | 11,376,200 |
| 2021-12-07 | $10.15 | $10.56 | $9.82 | $10.25 | $10.25 | 18,447,860 |
| 2021-12-06 | $10.26 | $10.86 | $9.96 | $10.30 | $10.30 | 27,476,700 |
| 2021-12-03 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 15,710,020 |
| 2021-12-02 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 6,338,430 |
| 2021-12-01 | $9.13 | $9.23 | $9.05 | $9.23 | $9.23 | 1,774,200 |
| 2021-11-30 | $9.24 | $9.24 | $9.06 | $9.15 | $9.15 | 2,198,600 |
| 2021-11-29 | $8.97 | $9.15 | $8.90 | $9.06 | $9.06 | 2,367,000 |
| 2021-11-26 | $9.20 | $9.25 | $9.02 | $9.07 | $9.07 | 2,195,600 |
| 2021-11-25 | $9.27 | $9.27 | $9.10 | $9.20 | $9.20 | 2,303,210 |
| 2021-11-24 | $9.25 | $9.33 | $9.16 | $9.21 | $9.21 | 2,754,830 |
| 2021-11-23 | $9.26 | $9.34 | $9.15 | $9.26 | $9.26 | 3,872,210 |
| 2021-11-22 | $9.01 | $9.41 | $8.98 | $9.35 | $9.35 | 6,190,920 |
| 2021-11-19 | $8.86 | $9.23 | $8.74 | $9.08 | $9.08 | 3,543,410 |
| 2021-11-18 | $8.99 | $9.37 | $8.94 | $8.99 | $8.99 | 5,909,000 |
| 2021-11-17 | $8.94 | $9.06 | $8.81 | $9.06 | $9.06 | 3,525,740 |
| 2021-11-16 | $8.73 | $8.99 | $8.61 | $8.93 | $8.93 | 4,307,830 |
| 2021-11-15 | $8.62 | $8.86 | $8.62 | $8.77 | $8.77 | 2,250,200 |
| 2021-11-12 | $8.45 | $8.72 | $8.44 | $8.66 | $8.66 | 2,123,130 |
| 2021-11-11 | $8.38 | $8.53 | $8.38 | $8.47 | $8.47 | 1,235,300 |
| 2021-11-10 | $8.37 | $8.49 | $8.25 | $8.42 | $8.42 | 1,345,600 |
| 2021-11-09 | $8.36 | $8.38 | $8.33 | $8.37 | $8.37 | 672,600 |
| 2021-11-08 | $8.29 | $8.40 | $8.21 | $8.36 | $8.36 | 971,500 |
| 2021-11-05 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 989,800 |
| 2021-11-04 | $8.11 | $8.45 | $8.08 | $8.26 | $8.26 | 1,454,930 |
| 2021-11-03 | $8.10 | $8.15 | $8.03 | $8.07 | $8.07 | 672,300 |
| 2021-11-02 | $8.12 | $8.20 | $7.92 | $8.02 | $8.02 | 1,183,800 |
| 2021-11-01 | $8.04 | $8.14 | $8.00 | $8.11 | $8.11 | 685,600 |
| 2021-10-29 | $7.89 | $8.06 | $7.89 | $8.03 | $8.03 | 755,420 |
| 2021-10-28 | $8.00 | $8.08 | $7.86 | $7.89 | $7.89 | 1,267,100 |
| 2021-10-27 | $8.57 | $8.57 | $7.92 | $8.04 | $8.04 | 2,634,600 |
| 2021-10-26 | $8.63 | $8.69 | $8.58 | $8.58 | $8.58 | 664,700 |
| 2021-10-25 | $8.57 | $8.65 | $8.54 | $8.65 | $8.65 | 637,900 |
| 2021-10-22 | $8.61 | $8.65 | $8.57 | $8.57 | $8.57 | 705,000 |
| 2021-10-21 | $8.75 | $8.75 | $8.58 | $8.60 | $8.60 | 1,150,100 |
| 2021-10-20 | $8.84 | $8.84 | $8.72 | $8.75 | $8.75 | 850,200 |
| 2021-10-19 | $8.87 | $8.90 | $8.82 | $8.84 | $8.84 | 583,000 |
| 2021-10-18 | $8.84 | $8.88 | $8.76 | $8.87 | $8.87 | 677,800 |
| 2021-10-15 | $8.92 | $8.92 | $8.83 | $8.83 | $8.83 | 625,700 |
| 2021-10-14 | $8.85 | $8.92 | $8.83 | $8.89 | $8.89 | 595,700 |
| 2021-10-13 | $8.75 | $8.94 | $8.75 | $8.88 | $8.88 | 882,900 |
| 2021-10-12 | $8.80 | $8.86 | $8.72 | $8.79 | $8.79 | 1,162,800 |
| 2021-10-11 | $8.89 | $8.94 | $8.79 | $8.85 | $8.85 | 898,600 |
| 2021-10-08 | $8.72 | $8.90 | $8.72 | $8.86 | $8.86 | 1,312,700 |
| 2021-10-07 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 0 |
| 2021-10-06 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 0 |
| 2021-09-30 | $8.54 | $8.69 | $8.54 | $8.69 | $8.69 | 745,000 |
| 2021-09-29 | $8.75 | $8.75 | $8.54 | $8.54 | $8.54 | 1,679,300 |
| 2021-09-28 | $8.79 | $8.81 | $8.74 | $8.78 | $8.78 | 737,600 |
| 2021-09-27 | $8.94 | $8.98 | $8.65 | $8.77 | $8.77 | 2,090,660 |
| 2021-09-24 | $9.09 | $9.12 | $8.91 | $8.92 | $8.92 | 1,712,600 |
| 2021-09-23 | $9.05 | $9.13 | $8.95 | $9.09 | $9.09 | 1,296,400 |
| 2021-09-22 | $8.89 | $9.07 | $8.87 | $9.00 | $9.00 | 1,282,900 |
| 2021-09-21 | $8.97 | $8.97 | $8.97 | $8.97 | $8.97 | 0 |
| 2021-09-20 | $8.97 | $8.97 | $8.97 | $8.97 | $8.97 | 0 |
| 2021-09-17 | $9.04 | $9.05 | $8.86 | $8.97 | $8.97 | 2,512,200 |
| 2021-09-16 | $9.18 | $9.26 | $9.02 | $9.04 | $9.04 | 2,293,700 |
| 2021-09-15 | $9.10 | $9.20 | $9.10 | $9.19 | $9.19 | 1,447,600 |
| 2021-09-14 | $9.24 | $9.38 | $9.15 | $9.15 | $9.15 | 2,308,310 |
| 2021-09-13 | $9.25 | $9.29 | $9.16 | $9.28 | $9.28 | 1,383,300 |
| 2021-09-10 | $9.35 | $9.40 | $9.19 | $9.23 | $9.23 | 2,388,700 |
| 2021-09-09 | $9.39 | $9.41 | $9.31 | $9.36 | $9.36 | 1,991,730 |
| 2021-09-08 | $9.22 | $9.42 | $9.17 | $9.36 | $9.36 | 3,598,300 |
| 2021-09-07 | $9.25 | $9.25 | $9.15 | $9.22 | $9.22 | 2,249,000 |
| 2021-09-06 | $9.14 | $9.30 | $9.05 | $9.26 | $9.26 | 3,648,790 |
| 2021-09-03 | $9.07 | $9.22 | $9.07 | $9.11 | $9.11 | 2,388,470 |
| 2021-09-02 | $9.13 | $9.15 | $8.95 | $9.10 | $9.10 | 3,091,900 |
| 2021-09-01 | $9.15 | $9.18 | $9.06 | $9.15 | $9.15 | 2,127,800 |
| 2021-08-31 | $9.15 | $9.25 | $9.07 | $9.14 | $9.14 | 1,845,000 |
| 2021-08-30 | $9.15 | $9.18 | $9.07 | $9.15 | $9.15 | 2,011,300 |
| 2021-08-27 | $9.06 | $9.12 | $8.91 | $9.12 | $9.12 | 2,032,600 |
| 2021-08-26 | $9.09 | $9.12 | $8.94 | $9.04 | $9.04 | 1,959,200 |
| 2021-08-25 | $9.03 | $9.17 | $9.01 | $9.08 | $9.08 | 1,371,900 |
| 2021-08-24 | $9.12 | $9.15 | $8.99 | $9.05 | $9.05 | 1,541,400 |
| 2021-08-23 | $8.89 | $9.14 | $8.89 | $9.13 | $9.13 | 2,085,300 |
| 2021-08-20 | $8.97 | $9.03 | $8.83 | $8.90 | $8.90 | 1,912,100 |
| 2021-08-19 | $9.05 | $9.08 | $8.95 | $8.99 | $8.99 | 1,428,700 |
| 2021-08-18 | $9.00 | $9.07 | $8.95 | $9.07 | $9.07 | 2,397,470 |
| 2021-08-17 | $9.33 | $9.33 | $8.98 | $9.00 | $9.00 | 4,084,200 |
| 2021-08-16 | $9.30 | $9.45 | $9.23 | $9.41 | $9.41 | 2,266,290 |
| 2021-08-13 | $9.30 | $9.33 | $9.21 | $9.28 | $9.28 | 1,676,000 |
| 2021-08-12 | $9.35 | $9.37 | $9.23 | $9.28 | $9.28 | 1,759,800 |
| 2021-08-11 | $9.28 | $9.33 | $9.19 | $9.33 | $9.33 | 1,833,700 |
| 2021-08-10 | $9.10 | $9.30 | $9.08 | $9.28 | $9.28 | 2,838,000 |
| 2021-08-09 | $9.00 | $9.24 | $8.98 | $9.14 | $9.14 | 2,065,050 |
| 2021-08-06 | $9.03 | $9.07 | $8.96 | $9.05 | $9.05 | 1,475,000 |
| 2021-08-05 | $9.10 | $9.10 | $8.95 | $9.01 | $9.01 | 1,710,500 |
| 2021-08-04 | $9.03 | $9.13 | $9.01 | $9.09 | $9.09 | 1,619,100 |
| 2021-08-03 | $9.07 | $9.22 | $9.03 | $9.06 | $9.06 | 1,846,700 |
| 2021-08-02 | $8.81 | $9.29 | $8.81 | $9.15 | $9.15 | 2,883,930 |
| 2021-07-30 | $9.06 | $9.06 | $8.79 | $8.88 | $8.88 | 2,310,700 |
| 2021-07-29 | $8.95 | $9.06 | $8.95 | $9.03 | $9.03 | 1,943,700 |
| 2021-07-28 | $9.39 | $9.39 | $8.69 | $8.94 | $8.94 | 3,467,200 |
| 2021-07-27 | $9.38 | $9.56 | $9.33 | $9.34 | $9.34 | 2,288,700 |
| 2021-07-26 | $9.60 | $9.74 | $9.35 | $9.40 | $9.40 | 3,040,430 |
| 2021-07-23 | $9.78 | $9.83 | $9.54 | $9.60 | $9.60 | 3,196,900 |
| 2021-07-22 | $9.74 | $9.78 | $9.56 | $9.76 | $9.76 | 3,688,830 |
| 2021-07-21 | $9.71 | $9.83 | $9.67 | $9.75 | $9.75 | 3,012,300 |
| 2021-07-20 | $9.77 | $9.79 | $9.64 | $9.73 | $9.73 | 2,816,300 |
| 2021-07-19 | $9.94 | $9.96 | $9.67 | $9.87 | $9.87 | 4,055,200 |
| 2021-07-16 | $9.96 | $10.00 | $9.81 | $9.90 | $9.90 | 5,412,290 |
| 2021-07-15 | $9.57 | $10.26 | $9.49 | $10.04 | $10.04 | 9,816,790 |
| 2021-07-14 | $10.00 | $10.37 | $9.63 | $9.65 | $9.65 | 10,390,400 |
| 2021-07-13 | $9.37 | $9.90 | $9.29 | $9.89 | $9.89 | 10,677,900 |
| 2021-07-12 | $9.32 | $9.42 | $9.31 | $9.37 | $9.37 | 1,803,800 |
| 2021-07-09 | $9.20 | $9.32 | $9.18 | $9.30 | $9.30 | 1,273,900 |
| 2021-07-08 | $9.34 | $9.34 | $9.20 | $9.20 | $9.20 | 1,304,400 |
| 2021-07-07 | $9.36 | $9.36 | $9.27 | $9.30 | $9.30 | 1,400,700 |
| 2021-07-06 | $9.32 | $9.46 | $9.28 | $9.36 | $9.36 | 1,654,200 |
| 2021-07-05 | $9.16 | $9.31 | $9.16 | $9.31 | $9.31 | 1,305,100 |
| 2021-07-02 | $9.29 | $9.29 | $9.12 | $9.14 | $9.14 | 2,432,300 |
| 2021-07-01 | $9.34 | $9.38 | $9.28 | $9.29 | $9.29 | 1,375,700 |
| 2021-06-30 | $9.31 | $9.35 | $9.28 | $9.34 | $9.34 | 1,492,400 |
| 2021-06-29 | $9.45 | $9.49 | $9.29 | $9.29 | $9.29 | 2,050,300 |
| 2021-06-28 | $9.42 | $9.53 | $9.42 | $9.45 | $9.45 | 1,768,100 |
| 2021-06-25 | $9.50 | $9.51 | $9.38 | $9.47 | $9.47 | 2,255,420 |
| 2021-06-24 | $9.57 | $9.61 | $9.49 | $9.52 | $9.52 | 2,515,940 |
| 2021-06-23 | $9.48 | $9.58 | $9.42 | $9.57 | $9.57 | 3,071,300 |
| 2021-06-22 | $9.40 | $9.53 | $9.40 | $9.48 | $9.48 | 3,391,100 |
| 2021-06-21 | $9.29 | $9.44 | $9.27 | $9.40 | $9.40 | 2,202,130 |
| 2021-06-18 | $9.29 | $9.37 | $9.21 | $9.34 | $9.34 | 1,812,330 |
| 2021-06-17 | $9.30 | $9.35 | $9.25 | $9.26 | $9.26 | 1,761,330 |
| 2021-06-16 | $9.37 | $9.41 | $9.26 | $9.28 | $9.28 | 1,840,400 |
| 2021-06-15 | $9.38 | $9.46 | $9.32 | $9.42 | $9.42 | 2,228,800 |
| 2021-06-14 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 0 |
| 2021-06-11 | $9.54 | $9.56 | $9.39 | $9.39 | $9.39 | 3,237,400 |
| 2021-06-10 | $9.40 | $9.58 | $9.36 | $9.51 | $9.51 | 4,067,490 |
| 2021-06-09 | $9.32 | $9.39 | $9.32 | $9.38 | $9.38 | 2,107,500 |
| 2021-06-08 | $9.29 | $9.38 | $9.25 | $9.36 | $9.36 | 1,767,300 |
| 2021-06-07 | $9.40 | $9.43 | $9.27 | $9.32 | $9.32 | 1,932,600 |
| 2021-06-04 | $9.36 | $9.39 | $9.29 | $9.32 | $9.32 | 1,727,000 |
| 2021-06-03 | $9.29 | $9.39 | $9.28 | $9.33 | $9.33 | 2,044,690 |
| 2021-06-02 | $9.41 | $9.42 | $9.25 | $9.27 | $9.27 | 2,116,100 |
| 2021-06-01 | $9.42 | $9.50 | $9.42 | $9.50 | $9.40 | 2,358,600 |
| 2021-05-31 | $9.38 | $9.44 | $9.28 | $9.42 | $9.32 | 2,045,200 |
| 2021-05-28 | $9.56 | $9.56 | $9.41 | $9.44 | $9.34 | 2,082,600 |
| 2021-05-27 | $9.44 | $9.55 | $9.42 | $9.50 | $9.40 | 2,346,300 |
| 2021-05-26 | $9.31 | $9.49 | $9.28 | $9.44 | $9.34 | 2,741,600 |
| 2021-05-25 | $9.32 | $9.37 | $9.22 | $9.32 | $9.22 | 1,695,400 |
| 2021-05-24 | $9.23 | $9.33 | $9.23 | $9.31 | $9.21 | 1,334,710 |
| 2021-05-21 | $9.29 | $9.38 | $9.25 | $9.30 | $9.20 | 1,478,400 |
| 2021-05-20 | $9.39 | $9.39 | $9.24 | $9.27 | $9.17 | 1,771,900 |
| 2021-05-19 | $9.31 | $9.43 | $9.29 | $9.39 | $9.29 | 1,887,900 |
| 2021-05-18 | $9.31 | $9.34 | $9.22 | $9.34 | $9.24 | 1,511,900 |
| 2021-05-17 | $9.58 | $9.58 | $9.29 | $9.32 | $9.22 | 4,085,100 |
| 2021-05-14 | $9.59 | $9.63 | $9.48 | $9.60 | $9.50 | 2,178,100 |
| 2021-05-13 | $9.51 | $9.58 | $9.44 | $9.45 | $9.35 | 2,154,900 |
| 2021-05-12 | $9.50 | $9.66 | $9.43 | $9.60 | $9.50 | 2,577,020 |
| 2021-05-11 | $9.40 | $9.47 | $9.30 | $9.46 | $9.36 | 1,850,820 |
| 2021-05-10 | $9.31 | $9.48 | $9.24 | $9.46 | $9.36 | 2,158,940 |
| 2021-05-07 | $9.37 | $9.38 | $9.25 | $9.31 | $9.21 | 2,259,500 |
| 2021-05-06 | $9.30 | $9.49 | $9.24 | $9.38 | $9.28 | 2,169,000 |
| 2021-05-05 | $9.39 | $9.39 | $9.39 | $9.39 | $9.29 | 0 |
| 2021-05-04 | $9.39 | $9.39 | $9.39 | $9.39 | $9.29 | 0 |
| 2021-04-30 | $9.93 | $9.93 | $9.35 | $9.39 | $9.29 | 5,635,770 |
| 2021-04-29 | $9.91 | $10.16 | $9.83 | $9.85 | $9.74 | 3,697,300 |
| 2021-04-28 | $9.95 | $10.09 | $9.78 | $9.99 | $9.88 | 4,156,900 |
| 2021-04-27 | $10.24 | $10.30 | $9.81 | $9.84 | $9.73 | 7,219,890 |
| 2021-04-26 | $10.16 | $10.55 | $10.04 | $10.43 | $10.32 | 9,386,900 |
| 2021-04-23 | $10.31 | $10.50 | $10.15 | $10.15 | $10.04 | 8,104,100 |
| 2021-04-22 | $10.60 | $10.70 | $10.39 | $10.44 | $10.33 | 9,672,130 |
| 2021-04-21 | $10.67 | $10.95 | $10.51 | $10.58 | $10.47 | 15,392,790 |
| 2021-04-20 | $11.65 | $12.18 | $10.88 | $11.03 | $10.91 | 26,305,200 |
| 2021-04-19 | $11.72 | $11.72 | $11.08 | $11.72 | $11.59 | 29,839,210 |
| 2021-04-16 | $9.78 | $10.65 | $9.77 | $10.65 | $10.54 | 8,354,750 |
| 2021-04-15 | $9.67 | $9.72 | $9.61 | $9.68 | $9.58 | 815,500 |
| 2021-04-14 | $9.58 | $9.71 | $9.53 | $9.67 | $9.57 | 1,113,100 |
| 2021-04-13 | $9.77 | $9.85 | $9.58 | $9.60 | $9.50 | 1,271,400 |
| 2021-04-12 | $9.89 | $9.98 | $9.77 | $9.77 | $9.67 | 1,186,400 |
| 2021-04-09 | $9.95 | $9.99 | $9.82 | $9.90 | $9.79 | 1,210,300 |
| 2021-04-08 | $10.07 | $10.12 | $9.94 | $9.95 | $9.84 | 2,231,600 |
| 2021-04-07 | $9.96 | $10.16 | $9.90 | $10.08 | $9.97 | 2,439,300 |
| 2021-04-06 | $9.87 | $10.00 | $9.80 | $9.99 | $9.88 | 1,455,900 |
| 2021-04-05 | $9.87 | $9.87 | $9.87 | $9.87 | $9.76 | 0 |
| 2021-04-02 | $9.81 | $9.89 | $9.71 | $9.87 | $9.76 | 1,770,600 |
| 2021-04-01 | $9.85 | $10.15 | $9.85 | $9.89 | $9.78 | 2,952,800 |
| 2021-03-31 | $9.76 | $9.96 | $9.65 | $9.93 | $9.82 | 1,894,600 |
| 2021-03-30 | $9.90 | $9.92 | $9.71 | $9.75 | $9.65 | 1,978,900 |
| 2021-03-29 | $10.08 | $10.11 | $9.84 | $9.98 | $9.87 | 3,175,000 |
| 2021-03-26 | $9.66 | $10.66 | $9.66 | $9.97 | $9.86 | 5,849,500 |
| 2021-03-25 | $9.71 | $9.83 | $9.63 | $9.69 | $9.59 | 1,173,800 |
| 2021-03-24 | $9.87 | $9.96 | $9.67 | $9.79 | $9.69 | 1,595,900 |
| 2021-03-23 | $9.77 | $9.96 | $9.61 | $9.85 | $9.74 | 2,565,600 |
| 2021-03-22 | $9.55 | $9.74 | $9.55 | $9.74 | $9.64 | 1,426,800 |
| 2021-03-19 | $9.50 | $9.62 | $9.42 | $9.54 | $9.44 | 1,401,700 |
| 2021-03-18 | $9.50 | $9.64 | $9.47 | $9.53 | $9.43 | 1,489,500 |
| 2021-03-17 | $9.48 | $9.52 | $9.40 | $9.48 | $9.38 | 856,930 |
| 2021-03-16 | $9.25 | $9.50 | $9.25 | $9.43 | $9.33 | 922,930 |
| 2021-03-15 | $9.41 | $9.45 | $9.26 | $9.30 | $9.20 | 976,000 |
| 2021-03-12 | $9.41 | $9.48 | $9.34 | $9.41 | $9.31 | 695,000 |
| 2021-03-11 | $9.38 | $9.46 | $9.24 | $9.45 | $9.35 | 721,100 |
| 2021-03-10 | $9.48 | $9.53 | $9.28 | $9.31 | $9.21 | 935,300 |
| 2021-03-09 | $9.65 | $9.73 | $9.28 | $9.39 | $9.29 | 1,605,500 |
| 2021-03-08 | $9.97 | $9.99 | $9.61 | $9.63 | $9.53 | 1,592,900 |
| 2021-03-05 | $9.75 | $9.88 | $9.74 | $9.86 | $9.75 | 1,369,400 |
| 2021-03-04 | $9.78 | $9.90 | $9.70 | $9.74 | $9.64 | 1,547,500 |
| 2021-03-03 | $9.69 | $9.81 | $9.65 | $9.79 | $9.69 | 1,228,100 |
| 2021-03-02 | $9.78 | $9.81 | $9.61 | $9.69 | $9.59 | 1,047,900 |
| 2021-03-01 | $9.55 | $9.75 | $9.55 | $9.73 | $9.63 | 1,145,400 |
| 2021-02-26 | $9.45 | $9.60 | $9.33 | $9.53 | $9.43 | 1,000,100 |
| 2021-02-25 | $9.78 | $9.78 | $9.54 | $9.54 | $9.44 | 1,168,200 |
| 2021-02-24 | $9.52 | $9.84 | $9.52 | $9.68 | $9.58 | 1,587,120 |
| 2021-02-23 | $9.72 | $9.74 | $9.56 | $9.61 | $9.51 | 1,250,120 |
| 2021-02-22 | $9.62 | $10.00 | $9.61 | $9.74 | $9.64 | 2,660,100 |
| 2021-02-19 | $9.37 | $9.65 | $9.37 | $9.62 | $9.52 | 1,472,420 |
| 2021-02-18 | $9.27 | $9.40 | $9.21 | $9.39 | $9.29 | 1,623,820 |
| 2021-02-17 | $9.16 | $9.16 | $9.16 | $9.16 | $9.06 | 0 |
| 2021-02-16 | $9.16 | $9.16 | $9.16 | $9.16 | $9.06 | 0 |
| 2021-02-15 | $9.16 | $9.16 | $9.16 | $9.16 | $9.06 | 0 |
| 2021-02-12 | $9.16 | $9.16 | $9.16 | $9.16 | $9.06 | 0 |
| 2021-02-11 | $9.16 | $9.16 | $9.16 | $9.16 | $9.06 | 0 |
| 2021-02-10 | $9.21 | $9.30 | $9.14 | $9.16 | $9.06 | 1,198,900 |
| 2021-02-09 | $9.20 | $9.33 | $9.18 | $9.21 | $9.11 | 1,239,620 |
| 2021-02-08 | $9.12 | $9.25 | $8.98 | $9.20 | $9.10 | 1,377,900 |
| 2021-02-05 | $9.07 | $9.40 | $9.07 | $9.10 | $9.00 | 1,238,500 |
| 2021-02-04 | $9.37 | $9.37 | $9.00 | $9.13 | $9.03 | 1,800,300 |
| 2021-02-03 | $9.56 | $9.57 | $9.35 | $9.36 | $9.26 | 1,156,200 |
| 2021-02-02 | $9.60 | $9.75 | $9.52 | $9.62 | $9.52 | 1,078,800 |
| 2021-02-01 | $9.55 | $9.68 | $9.40 | $9.61 | $9.51 | 1,120,320 |
| 2021-01-29 | $9.80 | $9.90 | $9.45 | $9.55 | $9.45 | 2,767,700 |
| 2021-01-28 | $9.57 | $10.44 | $9.38 | $9.94 | $9.83 | 3,104,820 |
| 2021-01-27 | $10.15 | $10.23 | $9.74 | $9.76 | $9.66 | 2,642,900 |
| 2021-01-26 | $10.16 | $10.35 | $10.02 | $10.21 | $10.10 | 1,819,200 |
| 2021-01-25 | $10.21 | $10.48 | $10.10 | $10.16 | $10.05 | 2,428,100 |
| 2021-01-22 | $10.21 | $10.72 | $9.98 | $10.31 | $10.20 | 3,191,500 |
| 2021-01-21 | $10.20 | $10.44 | $10.10 | $10.21 | $10.10 | 2,595,700 |
| 2021-01-20 | $10.02 | $10.44 | $10.02 | $10.26 | $10.15 | 3,051,200 |
| 2021-01-19 | $9.96 | $10.57 | $9.95 | $10.14 | $10.03 | 3,694,000 |
| 2021-01-18 | $10.30 | $10.30 | $9.88 | $10.08 | $9.97 | 4,790,900 |
| 2021-01-15 | $9.39 | $10.33 | $9.34 | $10.33 | $10.22 | 3,474,100 |
| 2021-01-14 | $9.30 | $9.58 | $9.20 | $9.39 | $9.29 | 2,112,220 |
| 2021-01-13 | $9.68 | $9.69 | $9.28 | $9.30 | $9.20 | 2,261,900 |
| 2021-01-12 | $9.58 | $9.77 | $9.55 | $9.65 | $9.55 | 1,099,600 |
| 2021-01-11 | $9.99 | $10.00 | $9.55 | $9.56 | $9.46 | 2,459,200 |
| 2021-01-08 | $9.94 | $10.09 | $9.62 | $10.00 | $9.89 | 2,360,800 |
| 2021-01-07 | $10.32 | $10.39 | $9.92 | $9.94 | $9.83 | 3,769,500 |
| 2021-01-06 | $10.54 | $10.55 | $10.30 | $10.36 | $10.25 | 2,374,670 |
| 2021-01-05 | $10.56 | $10.63 | $10.45 | $10.51 | $10.40 | 1,705,700 |
| 2021-01-04 | $10.63 | $10.63 | $10.49 | $10.56 | $10.45 | 2,267,810 |
| 2021-01-01 | $10.55 | $10.55 | $10.55 | $10.55 | $10.44 | 0 |
| 2020-12-31 | $10.47 | $10.64 | $10.47 | $10.55 | $10.44 | 2,322,250 |
| 2020-12-30 | $10.32 | $10.59 | $10.27 | $10.44 | $10.33 | 2,074,470 |
| 2020-12-29 | $10.31 | $10.58 | $10.22 | $10.38 | $10.27 | 2,184,420 |
| 2020-12-28 | $10.61 | $10.64 | $10.30 | $10.31 | $10.20 | 2,583,820 |
| 2020-12-25 | $10.41 | $10.64 | $10.30 | $10.53 | $10.42 | 2,377,400 |
| 2020-12-24 | $10.96 | $11.05 | $10.44 | $10.47 | $10.36 | 4,241,400 |
| 2020-12-23 | $11.11 | $11.15 | $10.91 | $10.98 | $10.86 | 2,847,050 |
| 2020-12-22 | $11.30 | $11.34 | $11.00 | $11.04 | $10.92 | 3,685,320 |
| 2020-12-21 | $11.30 | $11.48 | $11.23 | $11.37 | $11.25 | 3,829,100 |
| 2020-12-18 | $11.16 | $11.20 | $11.05 | $11.16 | $11.04 | 3,563,400 |
| 2020-12-17 | $11.52 | $11.55 | $11.00 | $11.25 | $11.13 | 7,633,150 |
| 2020-12-16 | $12.55 | $12.55 | $11.70 | $11.71 | $11.59 | 7,147,350 |
| 2020-12-15 | $12.67 | $12.67 | $12.35 | $12.38 | $12.25 | 5,064,700 |
| 2020-12-14 | $12.44 | $12.71 | $12.30 | $12.69 | $12.55 | 7,746,370 |
| 2020-12-11 | $12.59 | $12.65 | $12.15 | $12.40 | $12.27 | 7,943,220 |
| 2020-12-10 | $12.50 | $12.89 | $12.45 | $12.52 | $12.39 | 9,156,450 |
| 2020-12-09 | $13.40 | $13.75 | $12.53 | $12.70 | $12.56 | 20,984,320 |
| 2020-12-08 | $11.87 | $13.13 | $11.82 | $13.13 | $12.99 | 12,490,430 |
| 2020-12-07 | $11.76 | $12.36 | $11.69 | $11.94 | $11.81 | 5,095,500 |
| 2020-12-04 | $11.83 | $11.92 | $11.65 | $11.76 | $11.63 | 1,759,700 |
| 2020-12-03 | $11.73 | $11.96 | $11.71 | $11.82 | $11.69 | 3,174,440 |
| 2020-12-02 | $11.75 | $11.80 | $11.62 | $11.78 | $11.65 | 2,375,000 |
| 2020-12-01 | $11.70 | $11.74 | $11.57 | $11.72 | $11.59 | 2,340,630 |
| 2020-11-30 | $11.60 | $11.78 | $11.60 | $11.69 | $11.57 | 2,584,800 |
| 2020-11-27 | $11.54 | $11.65 | $11.42 | $11.60 | $11.48 | 1,816,800 |
| 2020-11-26 | $11.62 | $11.63 | $11.37 | $11.54 | $11.42 | 3,751,700 |
| 2020-11-25 | $11.86 | $12.17 | $11.61 | $11.68 | $11.56 | 5,145,450 |
| 2020-11-24 | $11.80 | $12.05 | $11.80 | $12.01 | $11.88 | 2,397,510 |
| 2020-11-23 | $11.86 | $11.89 | $11.70 | $11.80 | $11.67 | 1,952,820 |
| 2020-11-20 | $11.98 | $11.98 | $11.79 | $11.89 | $11.76 | 2,785,000 |
| 2020-11-19 | $12.39 | $12.42 | $12.02 | $12.04 | $11.91 | 3,642,920 |
| 2020-11-18 | $12.43 | $12.57 | $12.34 | $12.39 | $12.26 | 2,880,900 |
| 2020-11-17 | $12.32 | $12.63 | $12.32 | $12.45 | $12.32 | 3,796,200 |
| 2020-11-16 | $12.20 | $12.66 | $12.10 | $12.40 | $12.27 | 3,486,200 |
| 2020-11-13 | $12.40 | $12.41 | $12.11 | $12.20 | $12.07 | 2,391,830 |
| 2020-11-12 | $12.15 | $12.70 | $12.08 | $12.47 | $12.34 | 4,946,420 |
| 2020-11-11 | $12.20 | $12.28 | $12.06 | $12.13 | $12.00 | 1,781,300 |
| 2020-11-10 | $12.12 | $12.30 | $11.97 | $12.21 | $12.08 | 2,658,100 |
| 2020-11-09 | $11.89 | $12.18 | $11.82 | $12.14 | $12.01 | 2,699,450 |
| 2020-11-06 | $12.08 | $12.08 | $11.76 | $11.77 | $11.64 | 1,631,730 |
| 2020-11-05 | $11.87 | $12.06 | $11.85 | $11.97 | $11.84 | 1,896,040 |
| 2020-11-04 | $11.77 | $11.95 | $11.72 | $11.82 | $11.69 | 1,703,700 |
| 2020-11-03 | $11.51 | $11.82 | $11.51 | $11.77 | $11.64 | 1,879,800 |
| 2020-11-02 | $11.54 | $11.68 | $11.35 | $11.43 | $11.31 | 2,131,700 |
| 2020-10-30 | $12.15 | $12.24 | $11.49 | $11.59 | $11.47 | 4,231,430 |
| 2020-10-29 | $12.18 | $12.32 | $12.08 | $12.14 | $12.01 | 2,399,000 |
| 2020-10-28 | $12.60 | $12.62 | $12.33 | $12.40 | $12.27 | 1,671,330 |
| 2020-10-27 | $12.40 | $12.65 | $12.40 | $12.56 | $12.43 | 1,479,620 |
| 2020-10-26 | $12.30 | $12.65 | $12.20 | $12.50 | $12.37 | 1,740,700 |
| 2020-10-23 | $12.55 | $12.68 | $12.37 | $12.38 | $12.25 | 2,030,460 |
| 2020-10-22 | $12.60 | $12.66 | $12.44 | $12.56 | $12.43 | 1,780,700 |
| 2020-10-21 | $12.81 | $12.90 | $12.65 | $12.67 | $12.53 | 2,539,300 |
| 2020-10-20 | $12.46 | $12.79 | $12.35 | $12.77 | $12.63 | 2,644,540 |
| 2020-10-19 | $12.61 | $12.70 | $12.44 | $12.47 | $12.34 | 1,842,050 |
| 2020-10-16 | $12.80 | $12.80 | $12.53 | $12.60 | $12.47 | 2,764,600 |
| 2020-10-15 | $12.85 | $12.99 | $12.75 | $12.81 | $12.67 | 2,420,000 |
| 2020-10-14 | $12.90 | $12.98 | $12.77 | $12.85 | $12.71 | 2,146,910 |
| 2020-10-13 | $13.07 | $13.11 | $12.82 | $12.90 | $12.76 | 3,187,500 |
| 2020-10-12 | $12.62 | $13.07 | $12.62 | $13.03 | $12.89 | 4,553,740 |
| 2020-10-09 | $12.39 | $12.66 | $12.34 | $12.57 | $12.44 | 2,601,700 |
| 2020-10-08 | $12.23 | $12.23 | $12.23 | $12.23 | $12.10 | 0 |
| 2020-10-07 | $12.23 | $12.23 | $12.23 | $12.23 | $12.10 | 0 |
| 2020-10-06 | $12.23 | $12.23 | $12.23 | $12.23 | $12.10 | 0 |
| 2020-10-05 | $12.23 | $12.23 | $12.23 | $12.23 | $12.10 | 0 |
| 2020-10-02 | $12.23 | $12.23 | $12.23 | $12.23 | $12.10 | 0 |
| 2020-10-01 | $12.23 | $12.23 | $12.23 | $12.23 | $12.10 | 0 |
| 2020-09-30 | $12.43 | $12.51 | $12.15 | $12.23 | $12.10 | 2,038,620 |
| 2020-09-29 | $12.49 | $12.54 | $12.34 | $12.43 | $12.30 | 1,781,230 |
| 2020-09-28 | $12.41 | $12.77 | $12.36 | $12.36 | $12.23 | 2,532,430 |
| 2020-09-25 | $12.49 | $12.52 | $12.26 | $12.30 | $12.17 | 1,787,100 |
| 2020-09-24 | $12.61 | $12.65 | $12.33 | $12.38 | $12.25 | 2,844,230 |
| 2020-09-23 | $12.54 | $12.84 | $12.51 | $12.75 | $12.61 | 3,082,700 |
| 2020-09-22 | $12.89 | $12.89 | $12.48 | $12.53 | $12.40 | 4,145,350 |
| 2020-09-21 | $12.91 | $13.12 | $12.91 | $13.00 | $12.86 | 3,177,680 |
| 2020-09-18 | $12.94 | $13.05 | $12.78 | $12.98 | $12.84 | 4,240,500 |
| 2020-09-17 | $12.75 | $13.15 | $12.69 | $12.99 | $12.85 | 6,369,000 |
| 2020-09-16 | $12.50 | $12.87 | $12.44 | $12.78 | $12.64 | 6,425,400 |
| 2020-09-15 | $12.56 | $12.68 | $12.22 | $12.63 | $12.50 | 7,442,840 |
| 2020-09-14 | $12.50 | $12.70 | $12.38 | $12.56 | $12.43 | 5,897,500 |
| 2020-09-11 | $12.74 | $12.79 | $12.59 | $12.72 | $12.58 | 3,465,400 |
| 2020-09-10 | $13.25 | $13.34 | $12.70 | $12.74 | $12.60 | 3,766,600 |
| 2020-09-09 | $13.27 | $13.45 | $13.05 | $13.18 | $13.04 | 3,103,930 |
| 2020-09-08 | $13.57 | $13.68 | $13.21 | $13.36 | $13.22 | 2,988,100 |
| 2020-09-07 | $13.78 | $13.88 | $13.50 | $13.52 | $13.38 | 2,849,000 |
| 2020-09-04 | $13.52 | $13.86 | $13.48 | $13.78 | $13.63 | 2,772,460 |
| 2020-09-03 | $13.98 | $13.98 | $13.60 | $13.71 | $13.56 | 3,660,890 |
| 2020-09-02 | $14.15 | $14.22 | $13.84 | $13.91 | $13.76 | 5,227,510 |
| 2020-09-01 | $14.28 | $14.28 | $14.11 | $14.18 | $14.03 | 2,910,120 |
| 2020-08-31 | $14.40 | $14.59 | $14.31 | $14.34 | $14.19 | 3,633,200 |
| 2020-08-28 | $14.49 | $14.49 | $14.11 | $14.38 | $14.23 | 4,186,320 |
| 2020-08-27 | $14.14 | $14.52 | $14.09 | $14.45 | $14.30 | 3,210,500 |
| 2020-08-26 | $14.64 | $14.81 | $14.21 | $14.30 | $14.15 | 4,082,200 |
| 2020-08-25 | $14.59 | $14.84 | $14.21 | $14.66 | $14.50 | 4,448,690 |
| 2020-08-24 | $14.92 | $14.99 | $14.37 | $14.52 | $14.37 | 4,650,470 |
| 2020-08-21 | $14.96 | $15.12 | $14.82 | $14.88 | $14.72 | 3,950,300 |
| 2020-08-20 | $15.05 | $15.47 | $14.80 | $14.89 | $14.73 | 6,525,600 |
| 2020-08-19 | $16.01 | $16.13 | $15.24 | $15.25 | $15.09 | 9,609,660 |
| 2020-08-18 | $15.15 | $16.10 | $15.00 | $15.84 | $15.67 | 12,252,140 |
| 2020-08-17 | $14.76 | $15.27 | $14.76 | $15.10 | $14.94 | 8,844,610 |
| 2020-08-14 | $16.35 | $16.36 | $15.06 | $15.06 | $14.90 | 19,086,410 |
| 2020-08-13 | $17.71 | $18.22 | $16.54 | $16.73 | $16.55 | 21,012,600 |
| 2020-08-12 | $16.99 | $18.51 | $16.60 | $17.85 | $17.66 | 38,276,070 |
| 2020-08-11 | $15.55 | $17.34 | $15.30 | $16.86 | $16.68 | 36,418,930 |
| 2020-08-10 | $14.70 | $16.09 | $14.51 | $15.76 | $15.59 | 22,365,070 |
| 2020-08-07 | $14.23 | $15.50 | $14.16 | $15.00 | $14.84 | 20,027,570 |
| 2020-08-06 | $14.70 | $14.70 | $14.11 | $14.32 | $14.17 | 9,246,720 |
| 2020-08-05 | $14.00 | $14.98 | $13.87 | $14.73 | $14.57 | 15,243,420 |
| 2020-08-04 | $14.29 | $14.55 | $14.05 | $14.08 | $13.93 | 7,798,260 |
| 2020-08-03 | $14.13 | $14.37 | $14.05 | $14.27 | $14.12 | 8,051,700 |
| 2020-07-31 | $13.99 | $14.11 | $13.81 | $14.06 | $13.91 | 7,328,280 |
| 2020-07-30 | $14.07 | $14.60 | $13.90 | $14.14 | $13.99 | 12,110,500 |
| 2020-07-29 | $14.28 | $14.28 | $13.79 | $14.12 | $13.97 | 13,907,390 |
| 2020-07-28 | $13.02 | $14.25 | $13.02 | $14.25 | $14.10 | 7,712,680 |
| 2020-07-27 | $12.98 | $13.05 | $12.74 | $12.95 | $12.81 | 1,996,060 |
| 2020-07-24 | $13.20 | $13.42 | $12.80 | $12.90 | $12.76 | 3,860,700 |
| 2020-07-23 | $13.41 | $13.45 | $13.02 | $13.28 | $13.14 | 4,444,900 |
| 2020-07-22 | $13.60 | $13.70 | $13.47 | $13.55 | $13.41 | 3,191,720 |
| 2020-07-21 | $13.57 | $13.85 | $13.43 | $13.63 | $13.48 | 2,924,680 |
| 2020-07-20 | $13.38 | $13.60 | $13.28 | $13.60 | $13.45 | 3,191,480 |
| 2020-07-17 | $13.21 | $13.44 | $13.11 | $13.27 | $13.13 | 2,922,640 |
| 2020-07-16 | $13.92 | $14.08 | $13.08 | $13.15 | $13.01 | 5,242,420 |
| 2020-07-15 | $14.60 | $14.64 | $13.89 | $13.91 | $13.76 | 7,075,920 |
| 2020-07-14 | $14.29 | $14.96 | $14.18 | $14.55 | $14.39 | 11,248,390 |
| 2020-07-13 | $14.11 | $14.38 | $14.00 | $14.30 | $14.15 | 7,105,470 |
| 2020-07-10 | $14.29 | $14.37 | $13.95 | $13.97 | $13.82 | 8,217,440 |
| 2020-07-09 | $13.94 | $14.67 | $13.85 | $14.39 | $14.24 | 11,359,020 |
| 2020-07-08 | $13.70 | $13.96 | $13.58 | $13.94 | $13.79 | 7,300,390 |
| 2020-07-07 | $13.71 | $13.93 | $13.51 | $13.72 | $13.57 | 7,940,000 |
| 2020-07-06 | $13.34 | $13.65 | $13.21 | $13.60 | $13.45 | 7,043,830 |
| 2020-07-03 | $13.20 | $13.25 | $13.01 | $13.17 | $13.03 | 3,255,500 |
| 2020-07-02 | $13.08 | $13.14 | $12.83 | $13.11 | $12.97 | 2,985,200 |
| 2020-07-01 | $13.03 | $13.20 | $12.90 | $13.02 | $12.88 | 2,049,530 |
| 2020-06-30 | $12.92 | $13.09 | $12.85 | $13.08 | $12.94 | 2,744,730 |
| 2020-06-29 | $12.81 | $12.98 | $12.55 | $12.84 | $12.70 | 2,341,600 |
| 2020-06-26 | $12.85 | $12.85 | $12.85 | $12.85 | $12.71 | 0 |
| 2020-06-25 | $12.85 | $12.85 | $12.85 | $12.85 | $12.71 | 0 |
| 2020-06-24 | $13.08 | $13.17 | $12.85 | $12.85 | $12.71 | 3,608,300 |
| 2020-06-23 | $13.36 | $13.44 | $13.05 | $13.09 | $12.95 | 3,996,540 |
| 2020-06-22 | $13.31 | $13.47 | $13.30 | $13.39 | $13.25 | 2,253,750 |
| 2020-06-19 | $13.27 | $13.47 | $13.22 | $13.34 | $13.20 | 2,624,220 |
| 2020-06-18 | $13.26 | $13.34 | $13.11 | $13.24 | $13.10 | 2,641,420 |
| 2020-06-17 | $13.35 | $13.37 | $13.12 | $13.22 | $13.08 | 2,277,210 |
| 2020-06-16 | $13.13 | $13.34 | $13.13 | $13.24 | $13.10 | 2,389,210 |
| 2020-06-15 | $13.13 | $13.35 | $13.05 | $13.06 | $12.92 | 3,021,240 |
| 2020-06-12 | $13.18 | $13.36 | $13.01 | $13.22 | $13.08 | 3,008,900 |
| 2020-06-11 | $13.63 | $13.88 | $13.48 | $13.64 | $13.39 | 3,949,100 |
| 2020-06-10 | $14.07 | $14.07 | $13.57 | $13.62 | $13.37 | 4,379,730 |
| 2020-06-09 | $13.98 | $14.25 | $13.83 | $14.06 | $13.81 | 3,749,790 |
| 2020-06-08 | $14.24 | $14.30 | $13.83 | $13.96 | $13.71 | 5,105,820 |
| 2020-06-05 | $14.49 | $14.55 | $14.06 | $14.11 | $13.85 | 6,708,800 |
| 2020-06-04 | $14.03 | $14.48 | $13.98 | $14.42 | $14.16 | 10,842,700 |
| 2020-06-03 | $14.10 | $14.25 | $13.95 | $14.03 | $13.78 | 6,250,890 |
| 2020-06-02 | $14.18 | $14.27 | $13.93 | $14.09 | $13.83 | 7,161,160 |
| 2020-06-01 | $13.77 | $14.21 | $13.66 | $14.20 | $13.94 | 9,677,530 |
| 2020-05-29 | $14.00 | $14.07 | $13.64 | $13.79 | $13.54 | 10,393,240 |
| 2020-05-28 | $14.08 | $14.71 | $14.00 | $14.34 | $14.08 | 13,173,720 |
| 2020-05-27 | $14.79 | $15.14 | $14.06 | $14.11 | $13.85 | 20,824,940 |
| 2020-05-26 | $13.40 | $14.50 | $13.19 | $14.50 | $14.24 | 6,846,800 |
| 2020-05-25 | $13.40 | $13.98 | $13.12 | $13.18 | $12.94 | 7,541,670 |
| 2020-05-22 | $13.18 | $13.99 | $13.11 | $13.57 | $13.32 | 8,807,160 |
| 2020-05-21 | $13.05 | $13.29 | $12.93 | $13.28 | $13.04 | 4,251,270 |
| 2020-05-20 | $13.22 | $13.22 | $12.99 | $13.03 | $12.79 | 4,001,000 |
| 2020-05-19 | $13.12 | $13.35 | $12.92 | $13.26 | $13.02 | 4,974,210 |
| 2020-05-18 | $13.30 | $13.47 | $13.01 | $13.02 | $12.78 | 5,694,260 |
| 2020-05-15 | $13.89 | $13.99 | $13.36 | $13.47 | $13.23 | 7,141,370 |
| 2020-05-14 | $13.72 | $14.07 | $13.42 | $13.71 | $13.46 | 9,851,750 |
| 2020-05-13 | $13.83 | $14.42 | $13.69 | $13.80 | $13.55 | 12,064,010 |
| 2020-05-12 | $14.46 | $14.85 | $14.05 | $14.10 | $13.84 | 21,068,720 |
| 2020-05-11 | $12.95 | $14.04 | $12.95 | $14.04 | $13.79 | 6,485,820 |
| 2020-05-08 | $12.77 | $13.05 | $12.65 | $12.76 | $12.53 | 4,172,720 |
| 2020-05-07 | $12.46 | $12.79 | $12.40 | $12.72 | $12.49 | 4,592,640 |
| 2020-05-06 | $11.98 | $12.48 | $11.98 | $12.42 | $12.20 | 3,339,140 |
| 2020-05-05 | $12.18 | $12.18 | $12.18 | $12.18 | $11.96 | 0 |
| 2020-05-04 | $12.18 | $12.18 | $12.18 | $12.18 | $11.96 | 0 |
| 2020-05-01 | $12.18 | $12.18 | $12.18 | $12.18 | $11.96 | 0 |
| 2020-04-30 | $12.10 | $12.26 | $12.05 | $12.18 | $11.96 | 3,619,780 |
| 2020-04-29 | $12.00 | $12.19 | $11.85 | $12.03 | $11.81 | 4,319,960 |
| 2020-04-28 | $12.85 | $12.94 | $11.86 | $12.27 | $12.05 | 4,074,570 |
| 2020-04-27 | $13.16 | $13.29 | $12.81 | $12.87 | $12.64 | 3,817,320 |
| 2020-04-24 | $13.39 | $13.59 | $13.16 | $13.23 | $12.99 | 3,439,160 |
| 2020-04-23 | $13.79 | $13.79 | $13.36 | $13.38 | $13.14 | 3,772,880 |
| 2020-04-22 | $13.47 | $13.76 | $13.41 | $13.64 | $13.39 | 3,401,510 |
| 2020-04-21 | $13.67 | $13.68 | $13.34 | $13.42 | $13.18 | 4,302,290 |
| 2020-04-20 | $13.77 | $13.83 | $13.62 | $13.74 | $13.49 | 2,927,900 |
| 2020-04-17 | $13.93 | $14.07 | $13.74 | $13.79 | $13.54 | 4,117,560 |
| 2020-04-16 | $13.72 | $13.95 | $13.60 | $13.88 | $13.63 | 3,811,510 |
| 2020-04-15 | $13.91 | $14.04 | $13.81 | $13.82 | $13.57 | 3,623,400 |
| 2020-04-14 | $13.63 | $14.08 | $13.63 | $13.91 | $13.66 | 3,960,340 |
| 2020-04-13 | $13.60 | $13.60 | $13.41 | $13.49 | $13.25 | 2,395,700 |
| 2020-04-10 | $14.19 | $14.24 | $13.67 | $13.68 | $13.43 | 4,622,210 |
| 2020-04-09 | $14.35 | $14.45 | $14.14 | $14.19 | $13.93 | 4,428,170 |
| 2020-04-08 | $14.01 | $14.35 | $14.00 | $14.25 | $13.99 | 5,183,060 |
| 2020-04-07 | $14.06 | $14.15 | $13.90 | $14.12 | $13.86 | 5,640,880 |
| 2020-04-06 | $13.70 | $13.70 | $13.70 | $13.70 | $13.45 | 0 |
| 2020-04-03 | $13.91 | $14.14 | $13.61 | $13.70 | $13.45 | 4,411,600 |
| 2020-04-02 | $13.28 | $13.96 | $13.28 | $13.94 | $13.69 | 5,217,510 |
| 2020-04-01 | $13.79 | $14.25 | $13.70 | $13.74 | $13.49 | 5,529,150 |
| 2020-03-31 | $13.95 | $14.06 | $13.60 | $13.65 | $13.40 | 4,713,830 |
| 2020-03-30 | $14.00 | $14.18 | $13.60 | $13.77 | $13.52 | 6,655,420 |
| 2020-03-27 | $15.01 | $15.02 | $14.50 | $14.51 | $14.25 | 7,298,450 |
| 2020-03-26 | $15.35 | $15.36 | $14.71 | $14.74 | $14.47 | 10,321,400 |
| 2020-03-25 | $15.09 | $16.10 | $15.09 | $15.58 | $15.30 | 14,682,140 |
| 2020-03-24 | $15.62 | $15.74 | $14.17 | $15.03 | $14.76 | 14,538,270 |
| 2020-03-23 | $15.36 | $16.00 | $15.00 | $15.33 | $15.05 | 20,360,760 |
| 2020-03-20 | $13.90 | $15.32 | $13.74 | $15.32 | $15.04 | 6,556,760 |
| 2020-03-19 | $13.28 | $14.42 | $13.09 | $13.93 | $13.68 | 7,354,900 |
| 2020-03-18 | $13.60 | $13.78 | $13.19 | $13.19 | $12.95 | 4,709,410 |
| 2020-03-17 | $13.55 | $13.98 | $12.78 | $13.41 | $13.17 | 5,209,940 |
| 2020-03-16 | $14.30 | $14.50 | $13.51 | $13.51 | $13.27 | 5,636,960 |
| 2020-03-13 | $13.80 | $14.39 | $13.50 | $14.13 | $13.87 | 6,582,680 |
| 2020-03-12 | $14.90 | $14.99 | $14.53 | $14.65 | $14.38 | 5,777,770 |
| 2020-03-11 | $15.60 | $15.69 | $15.09 | $15.15 | $14.88 | 5,234,150 |
| 2020-03-10 | $14.92 | $15.53 | $14.71 | $15.48 | $15.20 | 6,510,730 |
| 2020-03-09 | $15.88 | $15.95 | $15.21 | $15.25 | $14.97 | 7,386,880 |
| 2020-03-06 | $15.76 | $16.43 | $15.75 | $16.21 | $15.92 | 8,235,390 |
| 2020-03-05 | $16.19 | $16.30 | $15.87 | $16.15 | $15.86 | 8,820,110 |
| 2020-03-04 | $15.12 | $16.07 | $15.02 | $16.00 | $15.71 | 9,321,210 |
| 2020-03-03 | $15.58 | $15.76 | $15.20 | $15.32 | $15.04 | 6,961,280 |
| 2020-03-02 | $14.92 | $15.39 | $14.87 | $15.24 | $14.96 | 6,044,630 |
| 2020-02-28 | $15.70 | $15.73 | $14.72 | $14.72 | $14.45 | 11,124,770 |
| 2020-02-27 | $16.63 | $16.92 | $16.32 | $16.36 | $16.06 | 7,417,090 |
| 2020-02-26 | $17.10 | $17.48 | $16.38 | $16.72 | $16.42 | 13,998,630 |
| 2020-02-25 | $15.93 | $17.67 | $15.84 | $17.54 | $17.22 | 20,903,740 |
| 2020-02-24 | $16.20 | $16.48 | $16.09 | $16.42 | $16.12 | 10,064,430 |
| 2020-02-21 | $16.28 | $16.48 | $16.14 | $16.35 | $16.05 | 10,679,300 |
| 2020-02-20 | $15.75 | $16.38 | $15.69 | $16.34 | $16.04 | 12,571,090 |
| 2020-02-19 | $16.10 | $16.10 | $15.66 | $15.71 | $15.43 | 9,231,420 |
| 2020-02-18 | $15.64 | $16.08 | $15.60 | $16.03 | $15.74 | 11,467,890 |
| 2020-02-17 | $15.18 | $15.90 | $15.15 | $15.70 | $15.42 | 10,641,530 |
| 2020-02-14 | $15.07 | $15.44 | $14.92 | $15.15 | $14.88 | 7,171,060 |
| 2020-02-13 | $15.43 | $15.94 | $15.20 | $15.20 | $14.92 | 9,671,940 |
| 2020-02-12 | $14.99 | $15.31 | $14.99 | $15.30 | $15.02 | 7,950,140 |
| 2020-02-11 | $15.01 | $15.48 | $15.00 | $15.12 | $14.85 | 8,267,850 |
| 2020-02-10 | $14.43 | $15.60 | $14.32 | $15.24 | $14.96 | 12,277,560 |
| 2020-02-07 | $14.52 | $14.88 | $14.42 | $14.61 | $14.35 | 9,652,970 |
| 2020-02-06 | $14.12 | $14.96 | $14.09 | $14.73 | $14.46 | 11,871,720 |
| 2020-02-05 | $14.07 | $14.73 | $14.02 | $14.29 | $14.03 | 10,350,360 |
| 2020-02-04 | $13.19 | $14.41 | $13.19 | $14.14 | $13.88 | 12,520,670 |
| 2020-02-03 | $14.65 | $14.65 | $14.65 | $14.65 | $14.38 | 602,300 |
| 2020-01-31 | $16.28 | $16.28 | $16.28 | $16.28 | $15.99 | 0 |
| 2020-01-30 | $16.28 | $16.28 | $16.28 | $16.28 | $15.99 | 0 |
| 2020-01-29 | $16.28 | $16.28 | $16.28 | $16.28 | $15.99 | 0 |
| 2020-01-28 | $16.28 | $16.28 | $16.28 | $16.28 | $15.99 | 0 |
| 2020-01-27 | $16.28 | $16.28 | $16.28 | $16.28 | $15.99 | 0 |
| 2020-01-24 | $16.28 | $16.28 | $16.28 | $16.28 | $15.99 | 0 |
| 2020-01-23 | $17.10 | $17.52 | $16.01 | $16.28 | $15.99 | 9,314,330 |
| 2020-01-22 | $17.85 | $17.85 | $17.05 | $17.33 | $17.02 | 8,336,510 |
| 2020-01-21 | $18.41 | $18.65 | $17.89 | $17.95 | $17.63 | 8,320,550 |
| 2020-01-20 | $18.39 | $18.39 | $18.11 | $18.31 | $17.98 | 7,031,300 |
| 2020-01-17 | $18.81 | $18.94 | $18.46 | $18.50 | $18.17 | 8,440,820 |
| 2020-01-16 | $18.83 | $19.11 | $18.68 | $18.81 | $18.47 | 9,576,330 |
| 2020-01-15 | $18.70 | $19.28 | $18.65 | $19.01 | $18.67 | 10,430,030 |
| 2020-01-14 | $19.27 | $19.33 | $18.86 | $18.94 | $18.60 | 14,066,660 |
| 2020-01-13 | $18.56 | $19.35 | $18.56 | $19.27 | $18.92 | 17,957,820 |
| 2020-01-10 | $19.00 | $19.00 | $18.40 | $18.47 | $18.14 | 11,420,640 |
| 2020-01-09 | $18.98 | $19.25 | $18.71 | $18.91 | $18.57 | 10,468,090 |
| 2020-01-08 | $19.05 | $19.49 | $18.66 | $18.70 | $18.36 | 15,543,020 |
| 2020-01-07 | $19.20 | $19.65 | $19.12 | $19.28 | $18.93 | 16,254,160 |
| 2020-01-06 | $18.50 | $19.30 | $18.30 | $19.14 | $18.79 | 15,553,770 |
| 2020-01-03 | $19.00 | $19.35 | $18.80 | $18.94 | $18.60 | 14,736,850 |
| 2020-01-02 | $18.88 | $19.30 | $18.63 | $19.05 | $18.71 | 16,180,770 |
| 2020-01-01 | $18.74 | $18.74 | $18.74 | $18.74 | $18.40 | 0 |
| 2019-12-31 | $18.40 | $18.86 | $18.30 | $18.74 | $18.40 | 13,279,890 |
| 2019-12-30 | $18.80 | $18.81 | $18.01 | $18.37 | $18.04 | 16,892,850 |
| 2019-12-27 | $19.70 | $19.71 | $18.92 | $19.17 | $18.82 | 23,452,450 |
| 2019-12-26 | $20.21 | $20.27 | $19.52 | $19.77 | $19.41 | 20,938,890 |
| 2019-12-25 | $19.90 | $20.38 | $19.63 | $20.14 | $19.78 | 25,776,950 |
| 2019-12-24 | $19.52 | $20.31 | $19.52 | $20.08 | $19.72 | 35,003,430 |
| 2019-12-23 | $23.48 | $24.28 | $21.23 | $21.26 | $20.88 | 58,391,280 |
| 2019-12-20 | $20.05 | $22.41 | $20.04 | $22.41 | $22.00 | 32,794,720 |
| 2019-12-19 | $20.23 | $21.78 | $20.05 | $20.37 | $20.00 | 36,419,930 |
| 2019-12-18 | $21.00 | $21.18 | $19.92 | $20.39 | $20.02 | 32,688,170 |
| 2019-12-17 | $20.97 | $21.29 | $20.36 | $21.23 | $20.85 | 36,292,370 |
| 2019-12-16 | $19.81 | $21.59 | $19.72 | $20.97 | $20.59 | 44,453,830 |
| 2019-12-13 | $20.01 | $20.77 | $19.50 | $19.70 | $19.34 | 37,927,950 |
| 2019-12-12 | $19.15 | $21.30 | $18.65 | $20.33 | $19.96 | 47,183,100 |
| 2019-12-11 | $18.86 | $20.50 | $18.63 | $19.58 | $19.23 | 40,946,950 |
| 2019-12-10 | $18.45 | $18.96 | $18.22 | $18.73 | $18.39 | 24,964,740 |
| 2019-12-09 | $18.10 | $18.66 | $18.10 | $18.51 | $18.17 | 23,499,990 |
| 2019-12-06 | $19.60 | $19.84 | $18.34 | $18.49 | $18.16 | 40,107,900 |
| 2019-12-05 | $20.02 | $20.46 | $19.60 | $19.90 | $19.54 | 38,332,740 |
| 2019-12-04 | $19.05 | $20.76 | $18.98 | $20.21 | $19.84 | 47,868,310 |
| 2019-12-03 | $18.70 | $19.87 | $18.50 | $19.53 | $19.18 | 39,060,380 |
| 2019-12-02 | $20.81 | $20.81 | $19.12 | $19.60 | $19.25 | 48,737,630 |
| 2019-11-29 | $19.98 | $21.24 | $19.59 | $21.24 | $20.86 | 43,337,450 |
| 2019-11-28 | $19.31 | $19.31 | $19.31 | $19.31 | $18.96 | 2,445,070 |
| 2019-11-27 | $17.55 | $17.55 | $17.55 | $17.55 | $17.23 | 1,991,470 |
| 2019-11-26 | $15.95 | $15.95 | $15.95 | $15.95 | $15.66 | 334,070 |
| 2019-11-25 | $12.08 | $14.50 | $12.08 | $14.50 | $14.24 | 1,003,360 |
Guangzhou Tongda Auto Electric Company Ltd (603390) News Headlines
Recent Guangzhou Tongda Auto Electric Company Ltd (603390) News
Similar Companies to Guangzhou Tongda Auto Electric Company Ltd (603390) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |